|
Closing price on 6/10/2010
|
|
| Open |
14.80 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
148,290 |
| Split-adjusted Price |
14.70 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
-0.50 / -3.29%
|
14.80
|
15.30
|
14.70
|
14.70
|
14.70
|
14.70
|
148,290
|
|
|
6/9/2010
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.80
|
15.20
|
15.20
|
15.20
|
102,210
|
|
|
6/8/2010
|
+0.10 / +0.66%
|
14.70
|
15.50
|
14.50
|
15.20
|
15.20
|
15.20
|
117,400
|
|
|
6/7/2010
|
-0.70 / -4.43%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.10
|
15.10
|
109,570
|
|
|
6/4/2010
|
-0.40 / -2.47%
|
15.70
|
16.40
|
15.70
|
15.80
|
16.20
|
15.80
|
193,210
|
|
|
6/3/2010
|
+0.20 / +1.25%
|
16.60
|
16.60
|
15.90
|
16.20
|
16.20
|
16.20
|
109,520
|
|
|
6/2/2010
|
-0.40 / -2.44%
|
16.30
|
16.40
|
15.90
|
16.00
|
16.00
|
16.00
|
82,160
|
|
|
6/1/2010
|
+0.70 / +4.46%
|
16.00
|
16.40
|
15.50
|
16.40
|
16.40
|
16.40
|
267,630
|
|
|
5/31/2010
|
-0.80 / -4.85%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.70
|
15.70
|
71,040
|
|
|
5/28/2010
|
+0.10 / +0.61%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.80
|
16.50
|
122,830
|
|
|
5/27/2010
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.50
|
16.40
|
16.40
|
16.40
|
118,360
|
|
|
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
|
|
|