|
Closing price on 3/28/2011
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.80 |
| Volume |
6,940 |
| Split-adjusted Price |
9.80 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
6,940
|
|
|
3/25/2011
|
-0.40 / -3.88%
|
10.30
|
10.80
|
9.80
|
9.90
|
10.30
|
9.90
|
59,020
|
|
|
3/24/2011
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
5,250
|
|
|
3/23/2011
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.40
|
10.40
|
8,370
|
|
|
3/22/2011
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
10,700
|
|
|
3/21/2011
|
+0.20 / +2.00%
|
10.30
|
10.30
|
9.60
|
10.20
|
10.20
|
10.20
|
58,970
|
|
|
3/18/2011
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.80
|
10.00
|
39,200
|
|
|
3/17/2011
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.40
|
9.80
|
9.80
|
9.80
|
82,000
|
|
|
3/16/2011
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
9.80
|
5,310
|
|
|
3/15/2011
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.80
|
9.80
|
10,710
|
|
|
3/14/2011
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
1,260
|
|
|
3/11/2011
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
9.70
|
26,610
|
|
|
3/10/2011
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
9.70
|
5,820
|
|
|
3/9/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
9.50
|
9,360
|
|
|
3/8/2011
|
-0.20 / -2.06%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.50
|
9.50
|
2,890
|
|
|
3/7/2011
|
+0.20 / +2.11%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
9.70
|
16,000
|
|
|
3/4/2011
|
+0.30 / +3.26%
|
9.40
|
9.60
|
8.80
|
9.50
|
9.20
|
9.50
|
24,340
|
|
|
3/3/2011
|
-0.30 / -3.16%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.20
|
9.20
|
21,220
|
|
|
3/2/2011
|
-0.40 / -4.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
8,150
|
|
|
3/1/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.90
|
9.90
|
12,750
|
|
|
2/28/2011
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.90
|
9.90
|
33,760
|
|
|
2/25/2011
|
-0.10 / -0.97%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.30
|
10.20
|
51,740
|
|
|
2/24/2011
|
-0.90 / -8.04%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
10.30
|
57,970
|
|
|
2/23/2011
|
+0.20 / +1.82%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
31,500
|
|
|
2/22/2011
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.70
|
11.00
|
11.00
|
11.00
|
43,760
|
|
|
2/21/2011
|
-0.20 / -1.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
11.20
|
64,670
|
|
|
2/18/2011
|
+0.20 / +1.79%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.20
|
11.40
|
22,410
|
|
|
2/17/2011
|
-0.40 / -3.45%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.20
|
11.20
|
39,860
|
|
|
2/16/2011
|
+0.40 / +3.57%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.60
|
11.60
|
95,390
|
|
|
2/15/2011
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
11.20
|
50,880
|
|
|