|
Closing price on 1/7/2009
|
|
| Open |
12.90 |
| High |
13.50 |
| Low |
12.90 |
| Volume |
29,600 |
| Split-adjusted Price |
13.50 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
+0.60 / +4.65%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
13.50
|
29,600
|
|
|
1/6/2009
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
12.90
|
24,310
|
|
|
1/5/2009
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.30
|
12.30
|
22,020
|
|
|
1/2/2009
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.70
|
11.80
|
3,110
|
|
|
12/31/2008
|
-0.60 / -4.88%
|
12.30
|
12.40
|
11.70
|
11.70
|
12.30
|
11.70
|
27,060
|
|
|
12/30/2008
|
+0.50 / +4.24%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.30
|
12.30
|
30,840
|
|
|
12/29/2008
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
11.80
|
32,480
|
|
|
12/26/2008
|
+0.30 / +2.73%
|
10.90
|
11.40
|
10.90
|
11.30
|
11.00
|
11.30
|
50,360
|
|
|
12/25/2008
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.70
|
11.00
|
11.00
|
11.00
|
42,840
|
|
|
12/24/2008
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
11.00
|
40,300
|
|
|
12/23/2008
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
930
|
|
|
12/22/2008
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
10.50
|
5,510
|
|
|
12/19/2008
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
8,300
|
|
|
12/18/2008
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
3,280
|
|
|
12/17/2008
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
10.50
|
4,130
|
|
|
12/16/2008
|
-0.50 / -4.59%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.40
|
10.40
|
910
|
|
|
12/15/2008
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
10.90
|
8,760
|
|
|
12/12/2008
|
+0.30 / +2.80%
|
10.50
|
11.20
|
10.50
|
11.00
|
10.70
|
11.00
|
9,910
|
|
|
12/11/2008
|
+0.30 / +2.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
10.70
|
700
|
|
|
12/10/2008
|
-0.40 / -3.70%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
3,240
|
|
|
12/9/2008
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,600
|
|
|
12/8/2008
|
-0.50 / -4.42%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
3,740
|
|
|
12/5/2008
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
11.30
|
7,300
|
|
|
12/4/2008
|
+0.30 / +2.61%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
8,300
|
|
|
12/3/2008
|
-1.60 / -12.21%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
6,600
|
|
|
12/2/2008
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.10
|
13.10
|
43,630
|
|
|
12/1/2008
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
13.50
|
14,000
|
|
|
11/28/2008
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.50
|
13.70
|
26,370
|
|
|
11/27/2008
|
+0.40 / +3.05%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.50
|
13.50
|
18,710
|
|
|
11/26/2008
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
36,070
|
|
|