|
Closing price on 3/26/2009
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
23,670 |
| Split-adjusted Price |
12.00 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2009
|
-0.20 / -1.64%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
12.00
|
23,670
|
|
|
3/25/2009
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
12.20
|
37,280
|
|
|
3/24/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
33,060
|
|
|
3/23/2009
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
11.50
|
6,970
|
|
|
3/20/2009
|
-0.60 / -5.00%
|
11.60
|
12.00
|
11.40
|
11.40
|
12.00
|
11.40
|
27,300
|
|
|
3/19/2009
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.00
|
12.00
|
12.00
|
12.00
|
50,770
|
|
|
3/18/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9,830
|
|
|
3/17/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7,410
|
|
|
3/16/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9,880
|
|
|
3/13/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
10.50
|
35,190
|
|
|
3/12/2009
|
-0.50 / -4.76%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
5,240
|
|
|
3/11/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9,740
|
|
|
3/10/2009
|
+0.30 / +3.09%
|
9.50
|
10.10
|
9.50
|
10.00
|
10.00
|
10.00
|
7,450
|
|
|
3/9/2009
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
2,310
|
|
|
3/6/2009
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.63
|
9.60
|
12,060
|
|
|
3/5/2009
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
9.40
|
14,850
|
|
|
3/4/2009
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
9.00
|
6,650
|
|
|
3/3/2009
|
-0.30 / -3.09%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
9.40
|
7,100
|
|
|
3/2/2009
|
-0.30 / -3.00%
|
9.60
|
10.00
|
9.60
|
9.70
|
9.70
|
9.70
|
1,620
|
|
|
2/27/2009
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1,060
|
|
|
2/26/2009
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2,180
|
|
|
2/25/2009
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,900
|
|
|
2/24/2009
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
3,270
|
|
|
2/23/2009
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
9.80
|
2,050
|
|
|
2/20/2009
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2,930
|
|
|
2/19/2009
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
1,300
|
|
|
2/18/2009
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.40
|
10.40
|
3,570
|
|
|
2/17/2009
|
-0.10 / -0.93%
|
11.10
|
11.10
|
10.50
|
10.60
|
10.60
|
10.60
|
3,040
|
|
|
2/16/2009
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
3,790
|
|
|
2/13/2009
|
+0.30 / +2.91%
|
10.30
|
10.60
|
9.80
|
10.60
|
10.30
|
10.60
|
6,830
|
|
|