|
Closing price on 3/1/2010
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.20 |
| Volume |
9,430 |
| Split-adjusted Price |
11.20 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
11.20
|
9,430
|
|
|
2/26/2010
|
+0.10 / +0.90%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.10
|
11.20
|
20,130
|
|
|
2/25/2010
|
-0.10 / -0.89%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.10
|
11.10
|
2,860
|
|
|
2/24/2010
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.20
|
11.20
|
4,890
|
|
|
2/23/2010
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
11.20
|
5,910
|
|
|
2/22/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
11.10
|
7,150
|
|
|
2/12/2010
|
-0.40 / -3.48%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.50
|
11.10
|
1,020
|
|
|
2/11/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7,020
|
|
|
2/10/2010
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
11.50
|
13,680
|
|
|
2/9/2010
|
-0.20 / -1.72%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.40
|
11.40
|
26,170
|
|
|
2/8/2010
|
+0.20 / +1.75%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
11.60
|
12,370
|
|
|
2/5/2010
|
+0.30 / +2.70%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.38
|
11.40
|
19,230
|
|
|
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
|
|
|