Closing price on 9/10/2013
|
|
Open |
37.60 |
High |
38.50 |
Low |
37.60 |
Volume |
205,320 |
Split-adjusted Price |
5.08 |
|
|
HSG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2013
|
+0.90 / +2.40%
|
37.60
|
38.50
|
37.60
|
38.40
|
38.40
|
5.08
|
205,320
|
|
9/9/2013
|
-1.30 / -3.35%
|
38.60
|
38.60
|
37.40
|
37.50
|
37.50
|
4.96
|
256,980
|
|
9/6/2013
|
0.00 / 0.00%
|
38.80
|
38.90
|
38.00
|
38.80
|
38.80
|
5.13
|
169,250
|
|
9/5/2013
|
+1.50 / +4.02%
|
37.50
|
38.80
|
37.50
|
38.80
|
38.80
|
5.13
|
427,640
|
|
9/4/2013
|
-0.30 / -0.80%
|
37.50
|
37.60
|
37.20
|
37.30
|
37.30
|
4.94
|
190,550
|
|
9/3/2013
|
0.00 / 0.00%
|
38.10
|
38.20
|
37.50
|
37.60
|
37.60
|
4.98
|
188,630
|
|
8/30/2013
|
+0.50 / +1.35%
|
37.10
|
37.60
|
36.70
|
37.60
|
37.60
|
4.98
|
271,180
|
|
8/29/2013
|
-0.70 / -1.85%
|
37.80
|
38.40
|
37.10
|
37.10
|
37.10
|
4.91
|
222,260
|
|
8/28/2013
|
-1.20 / -3.08%
|
38.90
|
38.90
|
37.50
|
37.80
|
37.80
|
5.00
|
590,070
|
|
8/27/2013
|
-0.70 / -1.76%
|
39.70
|
39.70
|
38.90
|
39.00
|
39.00
|
5.16
|
157,850
|
|
8/26/2013
|
+0.20 / +0.51%
|
39.50
|
40.00
|
38.60
|
39.70
|
39.70
|
5.19
|
286,300
|
|
8/23/2013
|
-0.50 / -1.25%
|
40.20
|
40.50
|
38.90
|
39.50
|
39.50
|
5.16
|
598,000
|
|
8/22/2013
|
-1.30 / -3.15%
|
41.40
|
41.70
|
40.00
|
40.00
|
40.00
|
5.23
|
323,020
|
|
8/21/2013
|
-0.70 / -1.67%
|
41.70
|
41.70
|
40.60
|
41.30
|
41.30
|
5.40
|
394,420
|
|
8/20/2013
|
-0.80 / -1.87%
|
42.60
|
42.80
|
41.50
|
42.00
|
42.00
|
5.49
|
655,780
|
|
8/19/2013
|
-0.20 / -0.47%
|
43.00
|
43.50
|
42.50
|
42.80
|
42.80
|
5.59
|
553,220
|
|
8/16/2013
|
+2.30 / +5.65%
|
40.60
|
43.00
|
40.30
|
43.00
|
43.00
|
5.62
|
728,910
|
|
8/15/2013
|
+0.20 / +0.49%
|
40.50
|
41.00
|
39.50
|
40.70
|
40.70
|
5.32
|
1,069,240
|
|
8/14/2013
|
+0.40 / +1.00%
|
40.10
|
40.60
|
40.00
|
40.50
|
40.50
|
5.29
|
260,610
|
|
8/13/2013
|
0.00 / 0.00%
|
40.10
|
41.10
|
40.00
|
40.10
|
40.10
|
5.24
|
386,330
|
|
8/12/2013
|
-0.10 / -0.25%
|
40.20
|
40.30
|
39.90
|
40.10
|
40.10
|
5.24
|
181,370
|
|
8/9/2013
|
+0.50 / +1.26%
|
39.40
|
40.50
|
39.40
|
40.20
|
40.20
|
5.25
|
336,090
|
|
8/8/2013
|
+0.30 / +0.76%
|
39.80
|
40.40
|
39.70
|
39.70
|
39.70
|
5.19
|
503,660
|
|
8/7/2013
|
+1.20 / +3.14%
|
38.50
|
39.60
|
38.50
|
39.40
|
39.40
|
5.15
|
391,790
|
|
8/6/2013
|
0.00 / 0.00%
|
38.40
|
38.40
|
37.90
|
38.20
|
38.20
|
4.99
|
131,490
|
|
8/5/2013
|
+0.20 / +0.53%
|
38.00
|
38.50
|
37.60
|
38.20
|
38.20
|
4.99
|
158,320
|
|
8/2/2013
|
-0.10 / -0.26%
|
38.40
|
38.50
|
37.90
|
38.00
|
38.00
|
4.97
|
84,380
|
|
8/1/2013
|
0.00 / 0.00%
|
37.90
|
38.40
|
37.90
|
38.10
|
38.10
|
4.98
|
112,760
|
|
7/31/2013
|
+0.30 / +0.79%
|
37.80
|
38.40
|
37.50
|
38.10
|
38.10
|
4.98
|
119,400
|
|
7/30/2013
|
+0.30 / +0.80%
|
37.40
|
38.30
|
37.20
|
37.80
|
37.80
|
4.94
|
191,060
|
|
|