|
Closing price on 11/19/2012
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
8,030 |
| Split-adjusted Price |
6.50 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2012
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
8,030
|
|
|
11/16/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
11/15/2012
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
1,010
|
|
|
11/14/2012
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
20
|
|
|
11/13/2012
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
2,090
|
|
|
11/12/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
11/9/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
11/8/2012
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
1,230
|
|
|
11/7/2012
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
1,010
|
|
|
11/6/2012
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
950
|
|
|
11/5/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
190
|
|
|
11/2/2012
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.70
|
6.90
|
340
|
|
|
11/1/2012
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
110
|
|
|
10/31/2012
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
200
|
|
|
10/30/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
390
|
|
|
10/29/2012
|
+0.10 / +1.49%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
510
|
|
|
10/26/2012
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
6.70
|
1,180
|
|
|
10/25/2012
|
-0.20 / -2.82%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
220
|
|
|
10/24/2012
|
+0.30 / +4.41%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
7.10
|
270
|
|
|
10/23/2012
|
-0.10 / -1.45%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
4,980
|
|
|
10/22/2012
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
6.90
|
150
|
|
|
10/19/2012
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.00
|
7.20
|
1,120
|
|
|
10/18/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
30
|
|
|
10/17/2012
|
-0.10 / -1.47%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.70
|
6.70
|
3,520
|
|
|
10/16/2012
|
-0.30 / -4.23%
|
7.40
|
7.40
|
6.80
|
6.80
|
6.80
|
6.80
|
210
|
|
|
10/15/2012
|
-0.30 / -4.05%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
7.10
|
3,530
|
|
|
10/12/2012
|
+0.20 / +2.78%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.43
|
7.40
|
130
|
|
|
10/11/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
7.20
|
1,430
|
|
|
10/10/2012
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.00
|
7.20
|
7.20
|
7.20
|
110
|
|
|
10/9/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
280
|
|
|