|
Closing price on 2/22/2013
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
210 |
| Split-adjusted Price |
7.00 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2013
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
210
|
|
|
2/21/2013
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.80
|
6.90
|
6.90
|
6.90
|
29,630
|
|
|
2/20/2013
|
-0.10 / -1.43%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
6.90
|
8,010
|
|
|
2/19/2013
|
-0.40 / -5.41%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
890
|
|
|
2/18/2013
|
+0.10 / +1.37%
|
7.60
|
7.60
|
7.00
|
7.40
|
7.40
|
7.40
|
300
|
|
|
2/8/2013
|
+0.40 / +5.80%
|
7.10
|
7.30
|
6.90
|
7.30
|
6.90
|
7.30
|
100
|
|
|
2/7/2013
|
-0.30 / -4.17%
|
7.20
|
7.30
|
6.90
|
6.90
|
6.90
|
6.90
|
6,260
|
|
|
2/6/2013
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
7.20
|
9,960
|
|
|
2/5/2013
|
+0.30 / +4.62%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
2,820
|
|
|
2/4/2013
|
+0.30 / +4.84%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
4,610
|
|
|
2/1/2013
|
-0.30 / -4.62%
|
6.40
|
6.90
|
6.20
|
6.20
|
6.50
|
6.20
|
4,750
|
|
|
1/31/2013
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
780
|
|
|
1/30/2013
|
-0.20 / -3.17%
|
6.60
|
6.70
|
6.10
|
6.10
|
6.10
|
6.10
|
7,530
|
|
|
1/29/2013
|
-0.40 / -5.97%
|
6.60
|
6.90
|
6.30
|
6.30
|
6.30
|
6.30
|
1,610
|
|
|
1/28/2013
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
2,040
|
|
|
1/25/2013
|
-0.10 / -1.54%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
1,760
|
|
|
1/24/2013
|
-0.20 / -2.99%
|
6.60
|
7.10
|
6.50
|
6.50
|
6.50
|
6.50
|
12,470
|
|
|
1/23/2013
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.20
|
6.70
|
6.70
|
6.70
|
1,050
|
|
|
1/22/2013
|
-0.10 / -1.56%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.30
|
6.30
|
500
|
|
|
1/21/2013
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
21,670
|
|
|
1/18/2013
|
-0.20 / -2.94%
|
6.60
|
7.10
|
6.60
|
6.60
|
6.80
|
6.60
|
80
|
|
|
1/17/2013
|
-0.30 / -4.23%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.80
|
6.80
|
6,070
|
|
|
1/16/2013
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
11,610
|
|
|
1/15/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
6.90
|
3,480
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
20
|
|
|
1/11/2013
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
7.00
|
6.90
|
5,680
|
|
|
1/10/2013
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
1,200
|
|
|
1/9/2013
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
320
|
|
|
1/8/2013
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
250
|
|
|
1/7/2013
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
2,640
|
|
|