|
Closing price on 11/28/2008
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
26,370 |
| Split-adjusted Price |
13.70 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.50
|
13.70
|
26,370
|
|
|
11/27/2008
|
+0.40 / +3.05%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.50
|
13.50
|
18,710
|
|
|
11/26/2008
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
36,070
|
|
|
11/25/2008
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
12.50
|
9,250
|
|
|
11/24/2008
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
100
|
|
|
11/21/2008
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.20
|
12.20
|
15,700
|
|
|
11/20/2008
|
-0.40 / -3.17%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
12.20
|
11,710
|
|
|
11/19/2008
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.60
|
12.60
|
30,940
|
|
|
11/18/2008
|
-0.10 / -0.78%
|
12.30
|
12.80
|
12.30
|
12.70
|
12.70
|
12.70
|
6,510
|
|
|
11/17/2008
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.80
|
12.80
|
9,680
|
|
|
11/14/2008
|
+0.30 / +2.42%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.40
|
12.70
|
7,950
|
|
|
11/13/2008
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.40
|
12.40
|
12,870
|
|
|
11/12/2008
|
-0.50 / -3.97%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.10
|
12.10
|
8,700
|
|
|
11/11/2008
|
-0.20 / -1.56%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.60
|
12.60
|
7,750
|
|
|
11/10/2008
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.80
|
12.80
|
12.80
|
12.80
|
16,740
|
|
|
11/7/2008
|
-0.60 / -4.32%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.33
|
13.30
|
12,540
|
|
|
11/6/2008
|
-0.70 / -4.79%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
13.90
|
40,630
|
|
|
11/5/2008
|
+0.60 / +4.29%
|
14.70
|
14.70
|
14.00
|
14.60
|
14.60
|
14.60
|
27,540
|
|
|
11/4/2008
|
+0.50 / +3.70%
|
13.10
|
14.10
|
13.10
|
14.00
|
14.00
|
14.00
|
20,100
|
|
|
11/3/2008
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.20
|
13.50
|
13.50
|
13.50
|
14,660
|
|
|
10/31/2008
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.50
|
13.60
|
13.50
|
13.60
|
28,600
|
|
|
10/30/2008
|
-0.20 / -1.46%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.50
|
13.50
|
33,860
|
|
|
10/29/2008
|
+0.50 / +3.79%
|
13.80
|
13.80
|
13.00
|
13.70
|
13.70
|
13.70
|
30,880
|
|
|
10/28/2008
|
-0.60 / -4.35%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
18,920
|
|
|
10/27/2008
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
17,760
|
|
|
10/24/2008
|
-0.70 / -4.61%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.63
|
14.50
|
28,550
|
|
|
10/23/2008
|
-0.80 / -5.00%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
15.20
|
16,600
|
|
|
10/22/2008
|
-0.60 / -3.61%
|
15.90
|
16.60
|
15.90
|
16.00
|
16.00
|
16.00
|
7,560
|
|
|
10/21/2008
|
+0.10 / +0.61%
|
16.20
|
17.00
|
16.20
|
16.60
|
16.60
|
16.60
|
15,390
|
|
|
10/20/2008
|
-0.40 / -2.37%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
16.50
|
15,250
|
|
|