|
|
Closing price on 8/1/2012
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
369,740 |
| Split-adjusted Price |
2.12 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2012
|
-0.10 / -0.55%
|
18.20
|
18.30
|
17.90
|
18.10
|
18.10
|
2.12
|
369,740
|
|
|
7/31/2012
|
-0.10 / -0.55%
|
18.20
|
18.50
|
18.10
|
18.20
|
18.20
|
2.13
|
275,860
|
|
|
7/30/2012
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.10
|
18.30
|
18.30
|
2.14
|
195,050
|
|
|
7/27/2012
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.30
|
2.14
|
600,130
|
|
|
7/26/2012
|
+0.30 / +1.67%
|
18.30
|
18.40
|
17.90
|
18.30
|
18.30
|
2.14
|
770,280
|
|
|
7/25/2012
|
+0.10 / +0.56%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.00
|
2.11
|
564,670
|
|
|
7/24/2012
|
-0.60 / -3.24%
|
18.40
|
18.50
|
17.80
|
17.90
|
17.90
|
2.10
|
775,540
|
|
|
7/23/2012
|
-0.40 / -2.12%
|
18.70
|
19.10
|
18.20
|
18.50
|
18.50
|
2.17
|
804,210
|
|
|
7/20/2012
|
-0.70 / -3.57%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
2.21
|
1,140,660
|
|
|
7/19/2012
|
+0.70 / +3.70%
|
18.80
|
19.80
|
18.70
|
19.60
|
19.60
|
2.30
|
800,680
|
|
|
7/18/2012
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.40
|
18.90
|
18.90
|
2.21
|
656,570
|
|
|
7/17/2012
|
+0.90 / +5.00%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
2.21
|
881,850
|
|
|
7/16/2012
|
-0.50 / -2.70%
|
18.70
|
19.00
|
18.00
|
18.00
|
18.00
|
2.11
|
669,040
|
|
|
7/13/2012
|
+0.80 / +4.52%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.50
|
2.17
|
975,000
|
|
|
7/12/2012
|
+0.60 / +3.51%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.70
|
2.07
|
377,240
|
|
|
7/11/2012
|
+0.50 / +3.01%
|
16.60
|
17.20
|
16.60
|
17.10
|
17.10
|
2.00
|
271,380
|
|
|
7/10/2012
|
-0.10 / -0.60%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.60
|
1.94
|
253,760
|
|
|
7/9/2012
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
1.96
|
616,260
|
|
|
7/6/2012
|
+0.70 / +4.17%
|
17.00
|
17.60
|
16.80
|
17.50
|
17.50
|
2.05
|
483,830
|
|
|
7/5/2012
|
+0.80 / +5.00%
|
16.00
|
16.80
|
15.70
|
16.80
|
16.80
|
1.97
|
581,870
|
|
|
7/4/2012
|
-0.60 / -3.61%
|
16.60
|
16.90
|
16.00
|
16.00
|
16.00
|
1.87
|
429,580
|
|
|
7/3/2012
|
-0.50 / -2.92%
|
17.00
|
17.30
|
16.30
|
16.60
|
16.60
|
1.94
|
803,560
|
|
|
7/2/2012
|
-0.70 / -3.93%
|
18.10
|
18.10
|
17.10
|
17.10
|
17.10
|
2.00
|
613,800
|
|
|
6/29/2012
|
+0.40 / +2.30%
|
17.50
|
18.10
|
17.40
|
17.80
|
17.80
|
2.09
|
586,570
|
|
|
6/28/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
17.40
|
17.40
|
2.04
|
657,460
|
|
|
6/27/2012
|
-0.70 / -3.87%
|
18.20
|
18.20
|
17.40
|
17.40
|
17.40
|
2.04
|
798,580
|
|
|
6/26/2012
|
-0.70 / -3.72%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.10
|
2.06
|
743,710
|
|
|
6/25/2012
|
-0.70 / -3.59%
|
19.50
|
19.70
|
18.60
|
18.80
|
18.80
|
2.14
|
1,325,130
|
|
|
6/22/2012
|
-0.40 / -2.01%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.50
|
2.22
|
965,970
|
|
|
6/21/2012
|
-0.10 / -0.50%
|
19.80
|
20.40
|
19.80
|
19.90
|
19.90
|
2.27
|
507,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|