|
Closing price on 12/3/2009
|
|
| Open |
11.30 |
| High |
11.90 |
| Low |
11.30 |
| Volume |
19,450 |
| Split-adjusted Price |
11.40 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2009
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.80
|
12.80
|
13,700
|
|
|
11/10/2009
|
-0.40 / -3.08%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.60
|
12.60
|
12,840
|
|
|
11/9/2009
|
+0.20 / +1.56%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
13.00
|
75,980
|
|
|
11/6/2009
|
-0.60 / -4.48%
|
13.40
|
13.50
|
12.80
|
12.80
|
13.40
|
12.80
|
31,250
|
|
|
11/5/2009
|
+0.40 / +3.08%
|
12.70
|
13.60
|
12.70
|
13.40
|
13.40
|
13.40
|
36,830
|
|
|
11/4/2009
|
+0.30 / +2.36%
|
12.30
|
13.20
|
12.30
|
13.00
|
13.00
|
13.00
|
30,010
|
|
|
11/3/2009
|
-0.60 / -4.51%
|
12.80
|
13.30
|
12.70
|
12.70
|
12.70
|
12.70
|
79,980
|
|
|
11/2/2009
|
-0.60 / -4.32%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
13.30
|
58,600
|
|
|
10/30/2009
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.30
|
13.90
|
103,620
|
|
|
10/29/2009
|
-0.60 / -4.32%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
13.30
|
99,320
|
|
|
10/28/2009
|
-0.10 / -0.71%
|
13.50
|
14.20
|
13.40
|
13.90
|
13.90
|
13.90
|
153,180
|
|
|
10/27/2009
|
-0.70 / -4.76%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
18,460
|
|
|
10/26/2009
|
-0.70 / -4.55%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.70
|
14.70
|
50,570
|
|
|
10/23/2009
|
+0.40 / +2.67%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.00
|
15.40
|
120,170
|
|
|