|
Closing price on 3/23/2010
|
|
| Open |
12.30 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
35,500 |
| Split-adjusted Price |
12.30 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
-0.40 / -3.15%
|
12.30
|
12.90
|
12.30
|
12.30
|
12.30
|
12.30
|
35,500
|
|
|
3/22/2010
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
12.70
|
22,560
|
|
|
3/19/2010
|
-0.30 / -2.27%
|
12.80
|
13.20
|
12.80
|
12.90
|
13.20
|
12.90
|
37,010
|
|
|
3/18/2010
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.20
|
13.20
|
34,680
|
|
|
3/17/2010
|
-0.40 / -2.99%
|
12.90
|
13.40
|
12.90
|
13.00
|
13.00
|
13.00
|
42,660
|
|
|
3/16/2010
|
-0.60 / -4.29%
|
14.00
|
14.00
|
13.30
|
13.40
|
13.40
|
13.40
|
93,790
|
|
|
3/15/2010
|
+0.60 / +4.48%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
14.00
|
285,790
|
|
|
3/12/2010
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
37,180
|
|
|
3/11/2010
|
+0.60 / +4.92%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
18,640
|
|
|
3/10/2010
|
+0.50 / +4.27%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.20
|
12.20
|
94,230
|
|
|
3/9/2010
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
20,340
|
|
|
3/8/2010
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.60
|
11.60
|
21,380
|
|
|
3/5/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.90
|
11.30
|
11.30
|
11.30
|
21,130
|
|
|
3/4/2010
|
+0.10 / +0.89%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
15,950
|
|
|
3/3/2010
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
11.20
|
25,230
|
|
|
3/2/2010
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
31,980
|
|
|
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
|
|
|