|
|
Closing price on 8/16/2012
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.30 |
| Volume |
189,130 |
| Split-adjusted Price |
2.16 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2012
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.40
|
2.16
|
189,130
|
|
|
8/15/2012
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.40
|
18.50
|
18.50
|
2.17
|
238,710
|
|
|
8/14/2012
|
+0.30 / +1.65%
|
18.40
|
18.70
|
18.30
|
18.50
|
18.50
|
2.17
|
359,060
|
|
|
8/13/2012
|
-0.10 / -0.55%
|
18.40
|
18.40
|
18.10
|
18.20
|
18.20
|
2.13
|
292,670
|
|
|
8/10/2012
|
-0.40 / -2.14%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.30
|
2.14
|
281,580
|
|
|
8/9/2012
|
+0.10 / +0.54%
|
18.70
|
19.10
|
18.60
|
18.70
|
18.70
|
2.19
|
556,910
|
|
|
8/8/2012
|
+0.30 / +1.64%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.60
|
2.18
|
325,400
|
|
|
8/7/2012
|
-0.40 / -2.14%
|
18.50
|
18.80
|
18.30
|
18.30
|
18.30
|
2.14
|
483,510
|
|
|
8/6/2012
|
+0.60 / +3.31%
|
18.20
|
18.90
|
18.20
|
18.70
|
18.70
|
2.19
|
563,110
|
|
|
8/3/2012
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.10
|
2.12
|
209,040
|
|
|
8/2/2012
|
+0.10 / +0.55%
|
18.00
|
18.30
|
18.00
|
18.20
|
18.20
|
2.13
|
317,710
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|