|
Closing price on 2/22/2011
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
43,760 |
| Split-adjusted Price |
11.00 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2011
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
43,760
|
|
|
2/21/2011
|
-0.20 / -1.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
11.20
|
64,670
|
|
|
2/18/2011
|
+0.20 / +1.79%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.20
|
11.40
|
22,410
|
|
|
2/17/2011
|
-0.40 / -3.45%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.20
|
11.20
|
39,860
|
|
|
2/16/2011
|
+0.40 / +3.57%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.60
|
11.60
|
95,390
|
|
|
2/15/2011
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
11.20
|
50,880
|
|
|
2/14/2011
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
10.80
|
30,290
|
|
|
2/11/2011
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.80
|
11.00
|
36,100
|
|
|
2/10/2011
|
-0.20 / -1.82%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.80
|
10.80
|
23,260
|
|
|
2/9/2011
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.70
|
11.00
|
11.00
|
11.00
|
24,320
|
|
|
2/8/2011
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
10.80
|
2,760
|
|
|
1/28/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
2,250
|
|
|
1/27/2011
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
7,100
|
|
|
1/26/2011
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.90
|
10.90
|
6,210
|
|
|
1/25/2011
|
-0.30 / -2.73%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
9,890
|
|
|
1/24/2011
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
60,360
|
|
|
1/21/2011
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
10.90
|
4,300
|
|
|
1/20/2011
|
+0.20 / +1.85%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
11.00
|
66,190
|
|
|
1/19/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
10.80
|
7,600
|
|
|
1/18/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
10,830
|
|
|
1/17/2011
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
9,390
|
|
|
1/14/2011
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
10.70
|
11,970
|
|
|
1/13/2011
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
28,780
|
|
|
1/12/2011
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.70
|
10.70
|
13,470
|
|
|
1/11/2011
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.70
|
10.70
|
7,430
|
|
|
1/10/2011
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
10.90
|
20,030
|
|
|
1/7/2011
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
10.70
|
12,990
|
|
|
1/6/2011
|
-0.40 / -3.64%
|
10.60
|
11.30
|
10.60
|
10.60
|
10.60
|
10.60
|
21,480
|
|
|
1/5/2011
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
18,880
|
|
|
1/4/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
3,730
|
|
|