|
Closing price on 2/8/2011
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
2,760 |
| Split-adjusted Price |
10.80 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2010
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.60
|
11.00
|
1,480
|
|
|
12/30/2010
|
-0.30 / -2.75%
|
10.70
|
10.90
|
10.60
|
10.60
|
10.60
|
10.60
|
6,010
|
|
|
12/29/2010
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
22,420
|
|
|
12/28/2010
|
+0.30 / +2.86%
|
10.50
|
11.00
|
10.40
|
10.80
|
10.80
|
10.80
|
67,140
|
|
|
12/27/2010
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
22,200
|
|
|
12/24/2010
|
-0.10 / -0.93%
|
11.20
|
11.20
|
10.50
|
10.60
|
10.70
|
10.60
|
10,330
|
|
|
12/23/2010
|
-0.40 / -3.60%
|
10.80
|
11.40
|
10.70
|
10.70
|
10.70
|
10.70
|
20,370
|
|
|
12/22/2010
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
11.10
|
71,160
|
|
|
12/21/2010
|
+0.20 / +1.75%
|
11.20
|
11.60
|
11.00
|
11.60
|
11.60
|
11.60
|
56,030
|
|
|
12/20/2010
|
-0.30 / -2.56%
|
11.30
|
11.70
|
11.30
|
11.40
|
11.40
|
11.40
|
16,700
|
|
|