|
Closing price on 5/23/2014
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
4,510 |
| Split-adjusted Price |
3.40 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
4,510
|
|
|
5/22/2014
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
16,310
|
|
|
5/21/2014
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.40
|
3.40
|
12,750
|
|
|
5/20/2014
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
8,670
|
|
|
5/19/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
3.10
|
24,570
|
|
|
5/16/2014
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
16,860
|
|
|
5/15/2014
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
3,010
|
|
|
5/14/2014
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
2,080
|
|
|
5/13/2014
|
-0.10 / -3.70%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
9,080
|
|
|
5/12/2014
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
43,000
|
|
|
5/9/2014
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
10,320
|
|
|
5/8/2014
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
19,600
|
|
|
5/7/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
10,000
|
|
|
5/6/2014
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
12,570
|
|
|
5/5/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
8,740
|
|
|
4/29/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
430
|
|
|
4/28/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
8,930
|
|
|
4/25/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
9,590
|
|
|
4/24/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
10,520
|
|
|
4/23/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
32,810
|
|
|
4/22/2014
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
81,300
|
|
|
4/21/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
29,300
|
|
|
4/18/2014
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.95
|
3.90
|
24,900
|
|
|
4/17/2014
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
20
|
|
|
4/16/2014
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
33,000
|
|
|
4/15/2014
|
-0.20 / -4.88%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.90
|
3.90
|
40,040
|
|
|
4/14/2014
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
24,610
|
|
|
4/11/2014
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.18
|
4.20
|
26,660
|
|
|
4/10/2014
|
-0.20 / -4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.00
|
4.00
|
20,370
|
|
|
4/8/2014
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
13,480
|
|
|