|
Closing price on 3/3/2009
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
7,100 |
| Split-adjusted Price |
9.40 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2009
|
-0.20 / -1.90%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
6,030
|
|
|
2/11/2009
|
-0.40 / -3.67%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
4,770
|
|
|
2/10/2009
|
-0.20 / -1.80%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
10.90
|
3,430
|
|
|
2/9/2009
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
1,500
|
|
|
2/6/2009
|
0.00 / 0.00%
|
10.80
|
11.60
|
10.80
|
11.10
|
11.10
|
11.10
|
2,280
|
|
|
2/5/2009
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6,090
|
|
|
2/4/2009
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.60
|
11.60
|
11.60
|
3,720
|
|
|
2/3/2009
|
-0.60 / -4.92%
|
11.60
|
12.50
|
11.60
|
11.60
|
11.60
|
11.60
|
2,890
|
|
|
2/2/2009
|
-0.60 / -4.69%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
12.20
|
1,000
|
|
|
1/23/2009
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.70
|
12.80
|
310
|
|
|
1/22/2009
|
+0.30 / +2.42%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
12.70
|
360
|
|
|
1/21/2009
|
+0.40 / +3.33%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.40
|
12.40
|
1,090
|
|
|
1/20/2009
|
-0.50 / -4.00%
|
12.50
|
12.70
|
12.00
|
12.00
|
12.00
|
12.00
|
5,020
|
|
|
1/19/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10,580
|
|
|
1/16/2009
|
-0.30 / -2.34%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.80
|
12.50
|
5,920
|
|
|
1/15/2009
|
-0.50 / -3.76%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3,000
|
|
|
1/14/2009
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.70
|
13.30
|
13.30
|
13.30
|
2,230
|
|
|