|
Closing price on 10/19/2011
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.10 |
| Volume |
3,010 |
| Split-adjusted Price |
8.60 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2011
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.10
|
8.60
|
8.60
|
8.60
|
3,010
|
|
|
10/18/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
8.40
|
5,000
|
|
|
10/17/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
10
|
|
|
10/14/2011
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.58
|
8.60
|
6,710
|
|
|
10/13/2011
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
8.70
|
3,110
|
|
|
10/12/2011
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
8.50
|
3,260
|
|
|
10/11/2011
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
4,810
|
|
|
10/10/2011
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
26,750
|
|
|
10/7/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.60
|
8.40
|
15,370
|
|
|
10/6/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
6,660
|
|
|
10/5/2011
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.10
|
8.60
|
8.60
|
8.60
|
530
|
|
|
10/4/2011
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
570
|
|
|
10/3/2011
|
-0.20 / -2.33%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
6,600
|
|
|
9/30/2011
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.50
|
8.60
|
250
|
|
|
9/29/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
8.50
|
430
|
|
|
9/28/2011
|
-0.30 / -3.41%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
12,550
|
|
|
9/27/2011
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
320
|
|
|
9/26/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2,510
|
|
|
9/23/2011
|
-0.10 / -1.14%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.80
|
8.70
|
2,650
|
|
|
9/22/2011
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
8.80
|
4,720
|
|
|
9/21/2011
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
8.70
|
137,620
|
|
|
9/20/2011
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
4,700
|
|
|
9/19/2011
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
8.60
|
9,200
|
|
|
9/16/2011
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.50
|
8.20
|
8,070
|
|
|
9/15/2011
|
-0.40 / -4.49%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
8.50
|
7,020
|
|
|
9/14/2011
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
8.90
|
14,700
|
|
|
9/13/2011
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
17,140
|
|
|
9/12/2011
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
9.00
|
58,780
|
|
|
9/9/2011
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.65
|
8.70
|
5,050
|
|
|
9/8/2011
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
8.80
|
62,730
|
|
|