|
Closing price on 10/17/2008
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.90 |
| Volume |
21,990 |
| Split-adjusted Price |
16.90 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2008
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
17.00
|
16.90
|
21,990
|
|
|
10/16/2008
|
-0.80 / -4.49%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
17.00
|
9,950
|
|
|
10/15/2008
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.80
|
17.80
|
35,350
|
|
|
10/14/2008
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1,300
|
|
|
10/13/2008
|
-0.20 / -1.17%
|
16.50
|
16.90
|
16.30
|
16.90
|
16.90
|
16.90
|
4,660
|
|
|
10/10/2008
|
-0.90 / -5.00%
|
17.10
|
18.00
|
17.10
|
17.10
|
18.00
|
17.10
|
8,460
|
|
|
10/9/2008
|
-0.30 / -1.64%
|
18.30
|
18.80
|
18.00
|
18.00
|
18.00
|
18.00
|
3,320
|
|
|
10/8/2008
|
-0.20 / -1.08%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.30
|
18.30
|
11,510
|
|
|
10/7/2008
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
12,830
|
|
|
10/6/2008
|
-0.60 / -3.00%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
19.40
|
6,410
|
|
|
10/3/2008
|
+0.20 / +1.01%
|
19.40
|
20.00
|
19.30
|
20.00
|
19.80
|
20.00
|
11,410
|
|
|
10/2/2008
|
+0.80 / +4.21%
|
19.90
|
19.90
|
19.00
|
19.80
|
19.80
|
19.80
|
16,560
|
|
|
10/1/2008
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.80
|
19.00
|
19.00
|
19.00
|
16,280
|
|
|
9/30/2008
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
900
|
|
|
9/29/2008
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.70
|
20.00
|
20.00
|
20.00
|
20,310
|
|
|
9/26/2008
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20,930
|
|
|
9/25/2008
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
20.50
|
8,060
|
|
|
9/24/2008
|
-1.00 / -4.76%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13,880
|
|
|
9/23/2008
|
-0.30 / -1.41%
|
20.30
|
21.30
|
20.30
|
21.00
|
21.00
|
21.00
|
21,340
|
|
|
9/22/2008
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1,100
|
|
|
9/19/2008
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.28
|
20.30
|
28,400
|
|
|
9/18/2008
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3,920
|
|
|
9/17/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
12,250
|
|
|
9/16/2008
|
-1.10 / -4.89%
|
21.40
|
22.50
|
21.40
|
21.40
|
21.40
|
21.40
|
22,410
|
|
|
9/15/2008
|
+0.50 / +2.27%
|
21.20
|
23.10
|
21.20
|
22.50
|
22.50
|
22.50
|
39,740
|
|
|
9/12/2008
|
-1.10 / -4.76%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.05
|
22.00
|
32,630
|
|
|
9/11/2008
|
-0.90 / -3.75%
|
23.30
|
24.50
|
23.10
|
23.10
|
23.10
|
23.10
|
69,840
|
|
|
9/10/2008
|
-0.50 / -2.04%
|
24.50
|
24.50
|
23.30
|
24.00
|
24.00
|
24.00
|
43,400
|
|
|
9/9/2008
|
+0.50 / +2.08%
|
24.60
|
25.00
|
24.00
|
24.50
|
24.50
|
24.50
|
18,660
|
|
|
9/8/2008
|
-1.00 / -4.00%
|
23.80
|
25.00
|
23.80
|
24.00
|
24.00
|
24.00
|
47,500
|
|
|