|
Closing price on 2/4/2010
|
|
| Open |
10.70 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
109,080 |
| Split-adjusted Price |
11.10 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
11.10
|
109,080
|
|
|
2/3/2010
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
24,800
|
|
|
2/2/2010
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
11,070
|
|
|
2/1/2010
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
5,780
|
|
|
1/29/2010
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.50
|
10.30
|
19,380
|
|
|
1/28/2010
|
-0.30 / -2.78%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.50
|
10.50
|
15,300
|
|
|
1/27/2010
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.50
|
10.80
|
10.80
|
10.80
|
14,070
|
|
|
1/26/2010
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
13,830
|
|
|
1/25/2010
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
10.50
|
8,570
|
|
|
1/22/2010
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.10
|
10.00
|
11,860
|
|
|
1/21/2010
|
-0.50 / -4.72%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
21,500
|
|
|
1/20/2010
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.00
|
10.60
|
10.60
|
10.60
|
33,140
|
|
|
1/19/2010
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5,710
|
|
|
1/18/2010
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.60
|
10.60
|
21,010
|
|
|
1/15/2010
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.70
|
10.80
|
1,440
|
|
|
1/14/2010
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
18,010
|
|
|
1/13/2010
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
14,210
|
|
|
1/12/2010
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
10.50
|
23,970
|
|
|
1/11/2010
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
11.00
|
14,950
|
|
|
1/8/2010
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.50
|
11.40
|
17,280
|
|
|
1/7/2010
|
-0.20 / -1.71%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.50
|
11.50
|
5,670
|
|
|
1/6/2010
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
11.70
|
5,230
|
|
|
1/5/2010
|
+0.30 / +2.59%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
11.90
|
21,010
|
|
|
1/4/2010
|
+0.30 / +2.65%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.60
|
11.60
|
19,370
|
|
|
12/31/2009
|
+0.40 / +3.67%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.25
|
11.30
|
1,900
|
|
|
12/30/2009
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.90
|
10.90
|
2,030
|
|
|
12/29/2009
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
10.60
|
14,050
|
|
|
12/28/2009
|
-0.30 / -2.68%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
34,860
|
|
|
12/25/2009
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.00
|
11.20
|
16,770
|
|
|
12/24/2009
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
15,730
|
|
|