|
Closing price on 4/14/2011
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
11,500 |
| Split-adjusted Price |
9.30 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2011
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.30
|
9.30
|
11,500
|
|
|
4/13/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
9.30
|
14,370
|
|
|
4/8/2011
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.20
|
9.30
|
1,260
|
|
|
4/7/2011
|
-0.10 / -1.08%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
37,660
|
|
|
4/6/2011
|
+0.10 / +1.09%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
9.30
|
8,320
|
|
|
4/5/2011
|
+0.10 / +1.10%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
9.20
|
210
|
|
|
4/4/2011
|
-0.10 / -1.09%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
9.10
|
1,610
|
|
|
4/1/2011
|
-0.30 / -3.16%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.50
|
9.20
|
30,170
|
|
|
3/31/2011
|
-0.40 / -4.04%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
5,750
|
|
|
3/30/2011
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
3,200
|
|
|
3/29/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
110,550
|
|
|
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
|
|
|