|
Closing price on 6/10/2014
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
6,210 |
| Split-adjusted Price |
2.90 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2014
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
6,210
|
|
|
6/9/2014
|
-0.10 / -3.13%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
3,030
|
|
|
6/6/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
7,240
|
|
|
6/5/2014
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
160
|
|
|
6/4/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
1,340
|
|
|
6/3/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
2,180
|
|
|
6/2/2014
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
6,490
|
|
|
5/30/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
140
|
|
|
5/29/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
80
|
|
|
5/28/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
7,740
|
|
|
5/27/2014
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
19,720
|
|
|
5/26/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
9,590
|
|
|
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
|
|
|