|
Closing price on 1/13/2010
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.30 |
| Volume |
14,210 |
| Split-adjusted Price |
10.50 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2010
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
14,210
|
|
|
1/12/2010
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
10.50
|
23,970
|
|
|
1/11/2010
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
11.00
|
14,950
|
|
|
1/8/2010
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.50
|
11.40
|
17,280
|
|
|
1/7/2010
|
-0.20 / -1.71%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.50
|
11.50
|
5,670
|
|
|
1/6/2010
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
11.70
|
5,230
|
|
|
1/5/2010
|
+0.30 / +2.59%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
11.90
|
21,010
|
|
|
1/4/2010
|
+0.30 / +2.65%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.60
|
11.60
|
19,370
|
|
|
12/31/2009
|
+0.40 / +3.67%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
11.30
|
1,900
|
|
|
12/30/2009
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.90
|
10.90
|
2,030
|
|
|
12/29/2009
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
10.60
|
14,050
|
|
|
12/28/2009
|
-0.30 / -2.68%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
34,860
|
|
|
12/25/2009
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.00
|
11.20
|
16,770
|
|
|
12/24/2009
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
15,730
|
|
|
12/23/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
9,500
|
|
|
12/22/2009
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
11.00
|
34,180
|
|
|
12/21/2009
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
18,120
|
|
|
12/18/2009
|
+0.30 / +2.73%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.00
|
11.30
|
2,970
|
|
|
12/17/2009
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.20
|
11.00
|
11.00
|
11.00
|
8,410
|
|
|
12/16/2009
|
-0.40 / -3.64%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
18,440
|
|
|
12/15/2009
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
3,330
|
|
|
12/14/2009
|
+0.30 / +2.86%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
7,150
|
|
|
12/11/2009
|
-0.50 / -4.55%
|
11.50
|
11.50
|
10.50
|
10.50
|
11.00
|
10.50
|
24,520
|
|
|
12/10/2009
|
-0.20 / -1.79%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
11.00
|
8,080
|
|
|
12/9/2009
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
11.20
|
17,220
|
|
|
12/8/2009
|
-0.20 / -1.68%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
11.70
|
13,630
|
|
|
12/7/2009
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
11.90
|
3,690
|
|
|
12/4/2009
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.70
|
11.50
|
7,640
|
|
|
12/3/2009
|
-0.10 / -0.87%
|
11.30
|
11.90
|
11.30
|
11.40
|
11.40
|
11.40
|
19,450
|
|
|
12/2/2009
|
-0.20 / -1.71%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.50
|
11.50
|
17,410
|
|
|