|
Closing price on 4/22/2009
|
|
| Open |
10.50 |
| High |
11.10 |
| Low |
10.50 |
| Volume |
9,560 |
| Split-adjusted Price |
11.00 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2009
|
+0.30 / +2.80%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.00
|
11.00
|
9,560
|
|
|
4/21/2009
|
-0.50 / -4.46%
|
10.70
|
11.20
|
10.70
|
10.70
|
10.70
|
10.70
|
19,440
|
|
|
4/20/2009
|
-0.50 / -4.27%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.20
|
11.20
|
5,480
|
|
|
4/17/2009
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.83
|
11.70
|
16,670
|
|
|
4/16/2009
|
-0.10 / -0.82%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
12.10
|
14,020
|
|
|
4/15/2009
|
-0.60 / -4.69%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.20
|
12.20
|
15,330
|
|
|
4/14/2009
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.80
|
12.80
|
37,200
|
|
|
4/13/2009
|
+0.60 / +4.92%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.80
|
12.80
|
30,030
|
|
|
4/10/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
31,340
|
|
|
4/9/2009
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
11.70
|
43,810
|
|
|
4/8/2009
|
-0.60 / -4.69%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
12.20
|
10,480
|
|
|
4/7/2009
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.80
|
12.80
|
21,470
|
|
|
4/3/2009
|
+0.50 / +4.07%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.78
|
12.80
|
75,960
|
|
|
4/2/2009
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
12.30
|
59,460
|
|
|
4/1/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
18,010
|
|
|
3/31/2009
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
11.30
|
4,000
|
|
|
3/30/2009
|
-0.50 / -4.17%
|
11.40
|
12.00
|
11.40
|
11.50
|
11.50
|
11.50
|
11,620
|
|
|
3/27/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
12.00
|
19,310
|
|
|
3/26/2009
|
-0.20 / -1.64%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
12.00
|
23,670
|
|
|
3/25/2009
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
12.20
|
12.20
|
37,280
|
|
|
3/24/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
33,060
|
|
|
3/23/2009
|
+0.10 / +0.88%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
11.50
|
6,970
|
|
|
3/20/2009
|
-0.60 / -5.00%
|
11.60
|
12.00
|
11.40
|
11.40
|
12.00
|
11.40
|
27,300
|
|
|
3/19/2009
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.00
|
12.00
|
12.00
|
12.00
|
50,770
|
|
|
3/18/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9,830
|
|
|
3/17/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7,410
|
|
|
3/16/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9,880
|
|
|
3/13/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
10.50
|
35,190
|
|
|
3/12/2009
|
-0.50 / -4.76%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
5,240
|
|
|
3/11/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9,740
|
|
|