|
Closing price on 3/8/2011
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
2,890 |
| Split-adjusted Price |
9.50 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2011
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
10.80
|
30,290
|
|
|
2/11/2011
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.50
|
11.00
|
10.80
|
11.00
|
36,100
|
|
|
2/10/2011
|
-0.20 / -1.82%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.80
|
10.80
|
23,260
|
|
|
2/9/2011
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.70
|
11.00
|
11.00
|
11.00
|
24,320
|
|
|
2/8/2011
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
10.80
|
2,760
|
|
|
1/28/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
2,250
|
|
|
1/27/2011
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
7,100
|
|
|
1/26/2011
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.90
|
10.90
|
6,210
|
|
|
1/25/2011
|
-0.30 / -2.73%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
9,890
|
|
|
1/24/2011
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
60,360
|
|
|
1/21/2011
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
10.90
|
4,300
|
|
|
1/20/2011
|
+0.20 / +1.85%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
11.00
|
66,190
|
|
|
1/19/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.80
|
10.80
|
7,600
|
|
|
1/18/2011
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
10,830
|
|
|