|
Closing price on 10/31/2014
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
4,740 |
| Split-adjusted Price |
2.90 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
4,740
|
|
|
10/30/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
3,370
|
|
|
10/29/2014
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
1,630
|
|
|
10/28/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,660
|
|
|
10/27/2014
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
17,070
|
|
|
10/24/2014
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
11,120
|
|
|
10/23/2014
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
14,910
|
|
|
10/22/2014
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
13,750
|
|
|
10/21/2014
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
4,010
|
|
|
10/20/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
4,310
|
|
|
10/17/2014
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
70
|
|
|
10/16/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
12,290
|
|
|
10/15/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
680
|
|
|
10/14/2014
|
-0.20 / -6.45%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
18,630
|
|
|
10/13/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
170
|
|
|
10/10/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
110
|
|
|
10/9/2014
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
52,400
|
|
|
10/8/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
16,570
|
|
|
10/7/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
4,780
|
|
|
10/6/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
14,610
|
|
|
10/3/2014
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
3.00
|
2.80
|
3,750
|
|
|
10/2/2014
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
5,370
|
|
|
10/1/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
14,820
|
|
|
9/30/2014
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,470
|
|
|
9/29/2014
|
-0.10 / -3.23%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
2,280
|
|
|
9/26/2014
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
1,010
|
|
|
9/25/2014
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
15,170
|
|
|
9/24/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
4,010
|
|
|
9/23/2014
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
2,710
|
|
|
9/22/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
250
|
|
|