|
Closing price on 11/4/2011
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
2,850 |
| Split-adjusted Price |
8.40 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2011
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.30
|
8.40
|
2,850
|
|
|
11/3/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.00
|
8.30
|
8.30
|
8.30
|
230
|
|
|
11/2/2011
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
8.30
|
25,340
|
|
|
11/1/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
160
|
|
|
10/31/2011
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
2,500
|
|
|
10/28/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
3,800
|
|
|
10/27/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
2,610
|
|
|
10/26/2011
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
11,010
|
|
|
10/25/2011
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
8.70
|
127,520
|
|
|
10/24/2011
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
3,110
|
|
|
10/21/2011
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.30
|
8.40
|
97,400
|
|
|
10/20/2011
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
8.30
|
510
|
|
|
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
|
|
|