|
Closing price on 10/15/2010
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
39,260 |
| Split-adjusted Price |
12.00 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2010
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.90
|
12.00
|
39,260
|
|
|
10/14/2010
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
11.90
|
10,240
|
|
|
10/13/2010
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.90
|
11.90
|
11.90
|
19,500
|
|
|
10/12/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
13,080
|
|
|
10/11/2010
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
18,930
|
|
|
10/8/2010
|
-0.20 / -1.67%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.00
|
11.80
|
33,000
|
|
|
10/7/2010
|
-0.60 / -4.76%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.00
|
12.00
|
27,910
|
|
|
10/6/2010
|
+0.40 / +3.28%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
12.60
|
29,690
|
|
|
10/5/2010
|
+0.30 / +2.52%
|
11.70
|
12.20
|
11.60
|
12.20
|
12.20
|
12.20
|
18,740
|
|
|
10/4/2010
|
-0.30 / -2.46%
|
12.80
|
12.80
|
11.70
|
11.90
|
11.90
|
11.90
|
120,070
|
|
|
10/1/2010
|
+0.50 / +4.27%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.13
|
12.20
|
68,240
|
|
|
9/30/2010
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
11.70
|
45,850
|
|
|
9/29/2010
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
11.90
|
11,720
|
|
|
9/28/2010
|
-0.10 / -0.82%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
12.10
|
23,740
|
|
|
9/27/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
12.20
|
21,080
|
|
|
9/24/2010
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
12.20
|
15,510
|
|
|
9/23/2010
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.20
|
12.20
|
44,290
|
|
|
9/22/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
12.50
|
24,610
|
|
|
9/21/2010
|
-0.30 / -2.34%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
12.50
|
21,050
|
|
|
9/20/2010
|
-0.20 / -1.54%
|
13.00
|
13.20
|
12.50
|
12.80
|
12.80
|
12.80
|
54,460
|
|
|
9/17/2010
|
+0.50 / +4.00%
|
12.80
|
13.00
|
12.50
|
13.00
|
12.50
|
13.00
|
16,740
|
|
|
9/16/2010
|
-0.20 / -1.57%
|
12.70
|
12.90
|
12.50
|
12.50
|
12.50
|
12.50
|
4,920
|
|
|
9/15/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
12.70
|
8,540
|
|
|
9/14/2010
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.70
|
12.70
|
24,590
|
|
|
9/13/2010
|
-0.40 / -3.05%
|
13.30
|
13.30
|
12.50
|
12.70
|
12.70
|
12.70
|
34,550
|
|
|
9/10/2010
|
-0.60 / -4.38%
|
13.50
|
13.70
|
13.10
|
13.10
|
13.70
|
13.10
|
122,170
|
|
|
9/9/2010
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
13.70
|
39,840
|
|
|
9/8/2010
|
-0.30 / -2.16%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.60
|
13.60
|
103,910
|
|
|
9/7/2010
|
+0.50 / +3.73%
|
13.40
|
14.00
|
12.90
|
13.90
|
13.90
|
13.90
|
270,620
|
|
|
9/6/2010
|
+0.50 / +3.88%
|
12.90
|
13.50
|
12.90
|
13.40
|
13.40
|
13.40
|
122,520
|
|
|