|
Closing price on 12/23/2009
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
9,500 |
| Split-adjusted Price |
11.00 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
9,500
|
|
|
12/22/2009
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.00
|
11.00
|
34,180
|
|
|
12/21/2009
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
18,120
|
|
|
12/18/2009
|
+0.30 / +2.73%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.00
|
11.30
|
2,970
|
|
|
12/17/2009
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.20
|
11.00
|
11.00
|
11.00
|
8,410
|
|
|
12/16/2009
|
-0.40 / -3.64%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
18,440
|
|
|
12/15/2009
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
3,330
|
|
|
12/14/2009
|
+0.30 / +2.86%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
7,150
|
|
|
12/11/2009
|
-0.50 / -4.55%
|
11.50
|
11.50
|
10.50
|
10.50
|
11.00
|
10.50
|
24,520
|
|
|
12/10/2009
|
-0.20 / -1.79%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
11.00
|
8,080
|
|
|
12/9/2009
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
11.20
|
17,220
|
|
|
12/8/2009
|
-0.20 / -1.68%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
11.70
|
13,630
|
|
|
12/7/2009
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
11.90
|
3,690
|
|
|
12/4/2009
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.70
|
11.50
|
7,640
|
|
|
12/3/2009
|
-0.10 / -0.87%
|
11.30
|
11.90
|
11.30
|
11.40
|
11.40
|
11.40
|
19,450
|
|
|
12/2/2009
|
-0.20 / -1.71%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.50
|
11.50
|
17,410
|
|
|
12/1/2009
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.40
|
11.70
|
11.70
|
11.70
|
44,970
|
|
|
11/30/2009
|
-0.20 / -1.68%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
11.70
|
9,840
|
|
|
11/27/2009
|
+0.50 / +4.39%
|
10.90
|
11.90
|
10.90
|
11.90
|
11.40
|
11.90
|
21,400
|
|
|
11/26/2009
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
11.40
|
71,960
|
|
|
11/25/2009
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
11.90
|
11.90
|
31,900
|
|
|
11/24/2009
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
12.50
|
18,500
|
|
|
11/23/2009
|
+0.10 / +0.79%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.70
|
12.70
|
34,780
|
|
|
11/20/2009
|
-0.20 / -1.56%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.80
|
12.60
|
36,120
|
|
|
11/19/2009
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
12.80
|
30,080
|
|
|
11/18/2009
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.90
|
12.90
|
28,560
|
|
|
11/17/2009
|
+0.10 / +0.78%
|
12.60
|
13.10
|
12.60
|
12.90
|
12.90
|
12.90
|
6,480
|
|
|
11/16/2009
|
-0.30 / -2.29%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.80
|
12.80
|
22,030
|
|
|
11/13/2009
|
-0.10 / -0.76%
|
12.70
|
13.10
|
12.70
|
13.10
|
12.90
|
13.10
|
3,720
|
|
|
11/12/2009
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
13.20
|
22,540
|
|
|