|
Closing price on 5/26/2010
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
14.80 |
| Volume |
174,880 |
| Split-adjusted Price |
16.00 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+0.50 / +3.23%
|
15.50
|
16.00
|
14.80
|
16.00
|
16.00
|
16.00
|
174,880
|
|
|
5/25/2010
|
+0.20 / +1.31%
|
14.60
|
16.00
|
14.60
|
15.50
|
15.50
|
15.50
|
34,520
|
|
|
5/24/2010
|
+0.10 / +0.66%
|
14.90
|
15.50
|
14.90
|
15.30
|
15.30
|
15.30
|
44,120
|
|
|
5/21/2010
|
-0.70 / -4.40%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.23
|
15.20
|
66,300
|
|
|
5/20/2010
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
15.90
|
228,210
|
|
|
5/19/2010
|
-0.80 / -4.79%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.90
|
15.90
|
134,640
|
|
|
5/18/2010
|
-0.60 / -3.47%
|
16.80
|
17.30
|
16.70
|
16.70
|
16.70
|
16.70
|
94,640
|
|
|
5/17/2010
|
-0.10 / -0.57%
|
17.00
|
17.50
|
16.80
|
17.30
|
17.30
|
17.30
|
102,100
|
|
|
5/14/2010
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.38
|
17.40
|
282,810
|
|
|
5/13/2010
|
-0.10 / -0.60%
|
16.20
|
16.90
|
16.20
|
16.60
|
16.60
|
16.60
|
120,100
|
|
|
5/12/2010
|
-0.80 / -4.57%
|
16.80
|
16.90
|
16.70
|
16.70
|
16.70
|
16.70
|
281,060
|
|
|
5/11/2010
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.50
|
17.50
|
383,220
|
|
|
5/10/2010
|
-0.90 / -4.76%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
18.00
|
98,110
|
|
|
5/7/2010
|
-0.70 / -3.57%
|
19.90
|
19.90
|
18.70
|
18.90
|
19.60
|
18.90
|
493,030
|
|
|
5/6/2010
|
+0.90 / +4.81%
|
19.50
|
19.60
|
18.10
|
19.60
|
19.60
|
19.60
|
518,900
|
|
|
5/5/2010
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
230,590
|
|
|
5/4/2010
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
314,970
|
|
|
4/29/2010
|
+0.80 / +4.91%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.03
|
17.10
|
726,650
|
|
|
4/28/2010
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.70
|
16.30
|
16.30
|
16.30
|
330,430
|
|
|
4/27/2010
|
+0.70 / +4.70%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.60
|
15.60
|
183,500
|
|
|
4/26/2010
|
-0.70 / -4.49%
|
15.60
|
15.70
|
14.90
|
14.90
|
14.90
|
14.90
|
156,250
|
|
|
4/22/2010
|
-0.50 / -3.11%
|
16.90
|
16.90
|
15.50
|
15.60
|
16.10
|
15.60
|
278,680
|
|
|
4/21/2010
|
+0.70 / +4.55%
|
16.10
|
16.10
|
15.80
|
16.10
|
16.10
|
16.10
|
250,820
|
|
|
4/20/2010
|
+0.70 / +4.76%
|
15.20
|
15.40
|
14.90
|
15.40
|
15.40
|
15.40
|
340,940
|
|
|
4/19/2010
|
+0.40 / +2.80%
|
14.50
|
15.00
|
14.30
|
14.70
|
14.70
|
14.70
|
160,090
|
|
|
4/16/2010
|
+0.60 / +4.38%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.10
|
14.30
|
248,380
|
|
|
4/15/2010
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
13.70
|
81,260
|
|
|
4/14/2010
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
13.90
|
85,240
|
|
|
4/13/2010
|
-0.60 / -4.32%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.30
|
13.30
|
102,140
|
|
|
4/12/2010
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
115,920
|
|
|