|
Closing price on 10/27/2010
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
20,220 |
| Split-adjusted Price |
11.80 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
11.80
|
20,220
|
|
|
10/26/2010
|
+0.20 / +1.65%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
12.30
|
30,910
|
|
|
10/25/2010
|
+0.40 / +3.42%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
25,930
|
|
|
10/22/2010
|
+0.20 / +1.74%
|
11.70
|
12.00
|
11.50
|
11.70
|
11.50
|
11.70
|
44,210
|
|
|
10/21/2010
|
+0.20 / +1.77%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
15,350
|
|
|
10/20/2010
|
-0.50 / -4.24%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.30
|
11.30
|
43,530
|
|
|
10/19/2010
|
-0.20 / -1.67%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
42,790
|
|
|
10/18/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
17,120
|
|
|
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
|
|
|