|
Closing price on 1/10/2011
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
20,030 |
| Split-adjusted Price |
10.90 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2011
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
10.90
|
20,030
|
|
|
1/7/2011
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
10.70
|
12,990
|
|
|
1/6/2011
|
-0.40 / -3.64%
|
10.60
|
11.30
|
10.60
|
10.60
|
10.60
|
10.60
|
21,480
|
|
|
1/5/2011
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
18,880
|
|
|
1/4/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
3,730
|
|
|
12/31/2010
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.60
|
11.00
|
1,480
|
|
|
12/30/2010
|
-0.30 / -2.75%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.60
|
10.60
|
6,010
|
|
|
12/29/2010
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
22,420
|
|
|
12/28/2010
|
+0.30 / +2.86%
|
10.50
|
11.00
|
10.40
|
10.80
|
10.80
|
10.80
|
67,140
|
|
|
12/27/2010
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
22,200
|
|
|
12/24/2010
|
-0.10 / -0.93%
|
11.20
|
11.20
|
10.50
|
10.60
|
10.70
|
10.60
|
10,330
|
|
|
12/23/2010
|
-0.40 / -3.60%
|
10.80
|
11.40
|
10.70
|
10.70
|
10.70
|
10.70
|
20,370
|
|
|
12/22/2010
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
11.10
|
71,160
|
|
|
12/21/2010
|
+0.20 / +1.75%
|
11.20
|
11.60
|
11.00
|
11.60
|
11.60
|
11.60
|
56,030
|
|
|
12/20/2010
|
-0.30 / -2.56%
|
11.30
|
11.70
|
11.30
|
11.40
|
11.40
|
11.40
|
16,700
|
|
|
12/17/2010
|
+0.30 / +2.63%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.40
|
11.70
|
22,630
|
|
|
12/16/2010
|
-0.50 / -4.20%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.40
|
11.40
|
38,620
|
|
|
12/15/2010
|
+0.30 / +2.59%
|
11.80
|
12.00
|
11.60
|
11.90
|
11.90
|
11.90
|
46,180
|
|
|
12/14/2010
|
-0.30 / -2.52%
|
12.20
|
12.20
|
11.40
|
11.60
|
11.60
|
11.60
|
103,650
|
|
|
12/13/2010
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
93,130
|
|
|
12/10/2010
|
-0.10 / -0.87%
|
11.10
|
11.80
|
11.10
|
11.40
|
11.50
|
11.40
|
21,930
|
|
|
12/9/2010
|
+0.30 / +2.68%
|
11.30
|
11.60
|
11.00
|
11.50
|
11.50
|
11.50
|
59,240
|
|
|
12/8/2010
|
-0.50 / -4.27%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
44,630
|
|
|
12/7/2010
|
-0.60 / -4.88%
|
11.80
|
12.40
|
11.70
|
11.70
|
11.70
|
11.70
|
43,920
|
|
|
12/6/2010
|
+0.40 / +3.36%
|
12.30
|
12.40
|
11.50
|
12.30
|
12.30
|
12.30
|
120,980
|
|
|
12/3/2010
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.00
|
11.90
|
11.40
|
11.90
|
100,840
|
|
|
12/2/2010
|
+0.40 / +3.64%
|
11.00
|
11.50
|
10.60
|
11.40
|
11.40
|
11.40
|
71,690
|
|
|
12/1/2010
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.50
|
11.00
|
11.00
|
11.00
|
20,240
|
|
|
11/30/2010
|
+0.40 / +3.77%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
11.00
|
82,530
|
|
|
11/29/2010
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.60
|
10.60
|
6,260
|
|
|