|
Closing price on 5/28/2009
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
23,920 |
| Split-adjusted Price |
13.10 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
-0.40 / -2.96%
|
13.10
|
13.50
|
13.10
|
13.10
|
13.10
|
13.10
|
23,920
|
|
|
5/27/2009
|
-0.10 / -0.74%
|
13.10
|
13.60
|
13.00
|
13.50
|
13.50
|
13.50
|
72,080
|
|
|
5/26/2009
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.30
|
13.60
|
13.60
|
13.60
|
136,450
|
|
|
5/25/2009
|
+0.10 / +0.74%
|
13.00
|
14.00
|
13.00
|
13.70
|
13.70
|
13.70
|
76,570
|
|
|
5/22/2009
|
-0.70 / -4.90%
|
13.60
|
14.00
|
13.60
|
13.60
|
13.70
|
13.60
|
23,830
|
|
|
5/21/2009
|
+0.50 / +3.62%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.30
|
14.30
|
191,710
|
|
|
5/20/2009
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
13.80
|
120,670
|
|
|
5/19/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
67,550
|
|
|
5/18/2009
|
+0.30 / +2.44%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
12.60
|
104,240
|
|
|
5/15/2009
|
+0.40 / +3.36%
|
12.00
|
12.30
|
11.90
|
12.30
|
11.90
|
12.30
|
72,730
|
|
|
5/14/2009
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.50
|
11.90
|
11.90
|
11.90
|
13,670
|
|
|
5/13/2009
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.70
|
11.70
|
36,010
|
|
|
5/12/2009
|
+0.40 / +3.45%
|
11.30
|
12.00
|
11.30
|
12.00
|
12.00
|
12.00
|
59,540
|
|
|
5/11/2009
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.20
|
11.60
|
11.60
|
11.60
|
43,670
|
|
|
5/8/2009
|
-0.20 / -1.72%
|
11.40
|
11.80
|
11.40
|
11.40
|
11.60
|
11.40
|
12,520
|
|
|
5/7/2009
|
-0.10 / -0.85%
|
11.60
|
12.10
|
11.40
|
11.60
|
11.60
|
11.60
|
33,810
|
|
|
5/6/2009
|
-0.40 / -3.31%
|
11.50
|
12.10
|
11.50
|
11.70
|
11.60
|
11.70
|
8,710
|
|
|
5/5/2009
|
+0.30 / +2.54%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
12.10
|
47,100
|
|
|
5/4/2009
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.80
|
11.80
|
36,320
|
|
|
4/29/2009
|
-0.40 / -3.42%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
11.30
|
5,060
|
|
|
4/28/2009
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
20
|
|
|
4/27/2009
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10
|
|
|
4/24/2009
|
-0.40 / -3.51%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.40
|
11.00
|
14,650
|
|
|
4/23/2009
|
+0.40 / +3.64%
|
11.50
|
11.50
|
10.60
|
11.40
|
11.40
|
11.40
|
3,220
|
|
|
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
|
|
|