|
|
Closing price on 9/19/2012
|
|
| Open |
16.70 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
480,190 |
| Split-adjusted Price |
2.05 |
|
|
HSG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
+0.40 / +2.34%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
2.05
|
480,190
|
|
|
9/18/2012
|
-0.70 / -3.93%
|
17.80
|
17.90
|
17.10
|
17.10
|
17.10
|
2.00
|
281,520
|
|
|
9/17/2012
|
-0.20 / -1.11%
|
18.00
|
18.50
|
17.80
|
17.80
|
17.80
|
2.09
|
267,240
|
|
|
9/14/2012
|
-0.30 / -1.64%
|
18.50
|
18.70
|
18.00
|
18.00
|
18.00
|
2.11
|
555,800
|
|
|
9/13/2012
|
+0.20 / +1.10%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.30
|
2.14
|
228,180
|
|
|
9/12/2012
|
+0.10 / +0.56%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.10
|
2.12
|
316,590
|
|
|
9/11/2012
|
+0.40 / +2.27%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
2.11
|
290,420
|
|
|
9/10/2012
|
-0.90 / -4.86%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.60
|
2.06
|
830,500
|
|
|
9/7/2012
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.20
|
18.50
|
18.50
|
2.17
|
345,380
|
|
|
9/6/2012
|
-0.10 / -0.54%
|
18.50
|
18.70
|
18.10
|
18.40
|
18.40
|
2.16
|
570,480
|
|
|
9/5/2012
|
+0.60 / +3.35%
|
18.30
|
18.70
|
17.90
|
18.50
|
18.50
|
2.17
|
1,892,670
|
|
|
9/4/2012
|
+0.80 / +4.68%
|
17.30
|
17.90
|
17.00
|
17.90
|
17.90
|
2.10
|
781,640
|
|
|
8/31/2012
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.10
|
2.00
|
232,100
|
|
|
8/30/2012
|
+0.20 / +1.18%
|
16.90
|
17.50
|
16.80
|
17.20
|
17.20
|
2.02
|
531,360
|
|
|
8/29/2012
|
+0.80 / +4.94%
|
16.80
|
17.00
|
16.50
|
17.00
|
17.00
|
1.99
|
424,590
|
|
|
8/28/2012
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.80
|
16.20
|
16.20
|
1.90
|
244,970
|
|
|
8/27/2012
|
-0.80 / -4.71%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.20
|
1.90
|
426,880
|
|
|
8/24/2012
|
+0.70 / +4.29%
|
15.50
|
17.10
|
15.50
|
17.00
|
17.00
|
1.99
|
1,289,410
|
|
|
8/23/2012
|
-0.80 / -4.68%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
1.91
|
752,450
|
|
|
8/22/2012
|
-0.80 / -4.47%
|
17.30
|
17.60
|
17.10
|
17.10
|
17.10
|
2.00
|
1,909,360
|
|
|
8/21/2012
|
-0.90 / -4.79%
|
17.90
|
18.50
|
17.90
|
17.90
|
17.90
|
2.10
|
1,292,980
|
|
|
8/20/2012
|
+0.20 / +1.08%
|
18.70
|
18.90
|
18.60
|
18.80
|
18.80
|
2.20
|
600,710
|
|
|
8/17/2012
|
+0.20 / +1.09%
|
18.40
|
18.70
|
18.30
|
18.60
|
18.60
|
2.18
|
347,110
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|