|
Closing price on 5/7/2010
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
18.70 |
| Volume |
493,030 |
| Split-adjusted Price |
18.90 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2010
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.60
|
14.10
|
14.10
|
14.10
|
93,600
|
|
|
4/8/2010
|
-1.00 / -6.62%
|
13.60
|
14.50
|
13.30
|
14.10
|
14.10
|
14.10
|
156,730
|
|
|
4/7/2010
|
-0.10 / -0.66%
|
15.30
|
15.50
|
15.00
|
15.10
|
15.10
|
15.10
|
94,490
|
|
|
4/6/2010
|
+0.20 / +1.33%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.20
|
15.20
|
201,600
|
|
|
4/5/2010
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.10
|
15.00
|
15.00
|
15.00
|
248,850
|
|
|
4/2/2010
|
-0.40 / -2.72%
|
14.70
|
15.00
|
14.10
|
14.30
|
14.70
|
14.30
|
139,440
|
|
|
4/1/2010
|
+0.30 / +2.08%
|
14.60
|
14.70
|
13.70
|
14.70
|
14.70
|
14.70
|
196,560
|
|
|
3/31/2010
|
+0.40 / +2.86%
|
13.60
|
14.40
|
13.30
|
14.40
|
14.40
|
14.40
|
131,330
|
|
|
3/30/2010
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.50
|
14.00
|
14.00
|
14.00
|
119,410
|
|
|
3/29/2010
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.90
|
13.90
|
140,160
|
|
|
3/26/2010
|
+0.60 / +4.72%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.20
|
13.30
|
190,460
|
|
|
3/25/2010
|
-0.20 / -1.55%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.70
|
12.70
|
49,000
|
|
|
3/24/2010
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.90
|
12.90
|
104,610
|
|
|