|
Closing price on 11/5/2008
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.00 |
| Volume |
27,540 |
| Split-adjusted Price |
14.60 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2008
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
17.00
|
16.90
|
21,990
|
|
|
10/16/2008
|
-0.80 / -4.49%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
17.00
|
9,950
|
|
|
10/15/2008
|
+0.10 / +0.56%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.80
|
17.80
|
35,350
|
|
|
10/14/2008
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1,300
|
|
|
10/13/2008
|
-0.20 / -1.17%
|
16.50
|
16.90
|
16.30
|
16.90
|
16.90
|
16.90
|
4,660
|
|
|
10/10/2008
|
-0.90 / -5.00%
|
17.10
|
18.00
|
17.10
|
17.10
|
18.00
|
17.10
|
8,460
|
|
|
10/9/2008
|
-0.30 / -1.64%
|
18.30
|
18.80
|
18.00
|
18.00
|
18.00
|
18.00
|
3,320
|
|
|
10/8/2008
|
-0.20 / -1.08%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.30
|
18.30
|
11,510
|
|
|
10/7/2008
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
12,830
|
|
|
10/6/2008
|
-0.60 / -3.00%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
19.40
|
6,410
|
|
|
10/3/2008
|
+0.20 / +1.01%
|
19.40
|
20.00
|
19.30
|
20.00
|
19.80
|
20.00
|
11,410
|
|
|
10/2/2008
|
+0.80 / +4.21%
|
19.90
|
19.90
|
19.00
|
19.80
|
19.80
|
19.80
|
16,560
|
|
|
10/1/2008
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.80
|
19.00
|
19.00
|
19.00
|
16,280
|
|
|
9/30/2008
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
900
|
|
|
9/29/2008
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.70
|
20.00
|
20.00
|
20.00
|
20,310
|
|
|
9/26/2008
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20,930
|
|
|
9/25/2008
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
20.50
|
8,060
|
|
|