|
Closing price on 4/22/2008
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.60 |
| Volume |
36,660 |
| Split-adjusted Price |
21.80 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2008
|
+0.40 / +1.87%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.80
|
21.80
|
36,660
|
|
|
4/21/2008
|
+0.40 / +1.90%
|
20.60
|
21.40
|
20.60
|
21.40
|
21.40
|
21.40
|
32,680
|
|
|
4/18/2008
|
-0.40 / -1.87%
|
21.70
|
21.70
|
21.00
|
21.00
|
21.40
|
21.00
|
9,580
|
|
|
4/17/2008
|
+0.40 / +1.90%
|
20.60
|
21.40
|
20.60
|
21.40
|
21.40
|
21.40
|
21,540
|
|
|
4/16/2008
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5,850
|
|
|
4/11/2008
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
45,360
|
|
|
4/10/2008
|
-0.40 / -1.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
27,350
|
|
|
4/9/2008
|
-0.40 / -1.76%
|
22.30
|
22.90
|
22.30
|
22.30
|
22.30
|
22.30
|
24,390
|
|
|
4/8/2008
|
+0.40 / +1.79%
|
22.70
|
22.70
|
22.00
|
22.70
|
22.70
|
22.70
|
83,080
|
|
|
4/7/2008
|
+0.40 / +1.83%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
6,000
|
|
|
4/4/2008
|
+0.20 / +0.92%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
200
|
|
|
4/3/2008
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
150
|
|
|
4/2/2008
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20
|
|
|
4/1/2008
|
+0.20 / +0.95%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
120
|
|
|
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
|
|
|