|
Closing price on 12/28/2012
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
509,870 |
| Split-adjusted Price |
7.00 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2012
|
-0.10 / -1.41%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
509,870
|
|
|
12/27/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
1,110
|
|
|
12/26/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
|
12/25/2012
|
-0.10 / -1.41%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
6,010
|
|
|
12/24/2012
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
4,600
|
|
|
12/21/2012
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
20
|
|
|
12/20/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
10
|
|
|
12/19/2012
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.10
|
7.10
|
7,480
|
|
|
12/18/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
|
12/17/2012
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
10
|
|
|
12/14/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.70
|
7.00
|
7.00
|
7.00
|
5,450
|
|
|
12/13/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
12/12/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
12/11/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
12/10/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
12/7/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
10
|
|
|
12/6/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
12/5/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0
|
|
|
12/4/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.60
|
6.90
|
6.90
|
6.90
|
680
|
|
|
12/3/2012
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.90
|
6,070
|
|
|
11/30/2012
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
6.70
|
8,000
|
|
|
11/29/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
6,380
|
|
|
11/28/2012
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
3,160
|
|
|
11/27/2012
|
-0.10 / -1.49%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
1,800
|
|
|
11/26/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
510
|
|
|
11/23/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
11/22/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
11/21/2012
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
1,360
|
|
|
11/20/2012
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
370
|
|
|
11/19/2012
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
8,030
|
|
|