|
Closing price on 3/31/2008
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
21.10 |
| Volume |
120 |
| Split-adjusted Price |
21.10 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2008
|
+0.20 / +0.96%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
120
|
|
|
3/28/2008
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20
|
|
|
3/27/2008
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
10
|
|
|
3/26/2008
|
+0.90 / +4.59%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
20.50
|
26,760
|
|
|
3/25/2008
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
40,710
|
|
|
3/24/2008
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
43,240
|
|
|
3/21/2008
|
-1.10 / -4.85%
|
23.00
|
23.00
|
21.60
|
21.60
|
22.70
|
21.60
|
39,340
|
|
|
3/20/2008
|
-0.30 / -1.30%
|
23.50
|
23.50
|
22.50
|
22.70
|
22.70
|
22.70
|
15,460
|
|
|
3/19/2008
|
-0.40 / -1.71%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.00
|
23.00
|
37,290
|
|
|
3/18/2008
|
-1.20 / -4.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
17,830
|
|
|
3/17/2008
|
-1.20 / -4.65%
|
24.70
|
24.90
|
24.60
|
24.60
|
24.60
|
24.60
|
47,300
|
|
|
3/14/2008
|
-0.70 / -2.64%
|
25.60
|
26.50
|
25.60
|
25.80
|
26.50
|
25.80
|
25,750
|
|
|
3/13/2008
|
0.00 / 0.00%
|
26.90
|
27.50
|
26.50
|
26.50
|
26.50
|
26.50
|
24,710
|
|
|
3/12/2008
|
+0.90 / +3.52%
|
25.30
|
26.80
|
25.30
|
26.50
|
26.50
|
26.50
|
54,920
|
|
|
3/11/2008
|
-1.30 / -4.83%
|
26.00
|
26.50
|
25.60
|
25.60
|
25.60
|
25.60
|
71,400
|
|
|
3/10/2008
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
74,060
|
|
|
3/7/2008
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
24,270
|
|
|
3/6/2008
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18,480
|
|
|
3/5/2008
|
-1.20 / -4.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
32,100
|
|
|
3/4/2008
|
-1.20 / -4.65%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
43,750
|
|
|
3/3/2008
|
-1.30 / -4.80%
|
26.60
|
26.60
|
25.80
|
25.80
|
25.80
|
25.80
|
40,790
|
|
|
2/29/2008
|
-1.00 / -3.56%
|
27.50
|
28.00
|
27.10
|
27.10
|
27.43
|
27.10
|
26,380
|
|
|
2/28/2008
|
-0.30 / -1.06%
|
29.00
|
29.00
|
27.70
|
28.10
|
28.10
|
28.10
|
42,630
|
|
|
2/27/2008
|
+1.00 / +3.65%
|
27.10
|
28.70
|
27.10
|
28.40
|
28.40
|
28.40
|
96,020
|
|
|
2/26/2008
|
-1.40 / -4.86%
|
29.90
|
29.90
|
27.40
|
27.40
|
27.40
|
27.40
|
93,030
|
|
|
2/25/2008
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
85,230
|
|
|
2/22/2008
|
-0.60 / -2.14%
|
26.70
|
29.40
|
26.70
|
27.50
|
28.10
|
27.50
|
62,030
|
|
|
2/21/2008
|
-1.40 / -4.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
31,320
|
|
|
2/20/2008
|
-1.50 / -4.84%
|
29.50
|
31.00
|
29.50
|
29.50
|
29.50
|
29.50
|
17,960
|
|
|
2/19/2008
|
-0.40 / -1.27%
|
30.20
|
31.40
|
30.00
|
31.00
|
31.00
|
31.00
|
42,030
|
|
|