|
Closing price on 6/20/2008
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
2,350 |
| Split-adjusted Price |
17.00 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2008
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.50
|
17.00
|
2,350
|
|
|
6/19/2008
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1,200
|
|
|
6/18/2008
|
-0.30 / -1.64%
|
18.30
|
18.30
|
18.00
|
18.00
|
18.00
|
18.00
|
29,240
|
|
|
6/17/2008
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
2,730
|
|
|
6/16/2008
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
41,170
|
|
|
6/13/2008
|
+0.30 / +1.72%
|
17.50
|
17.70
|
17.10
|
17.70
|
17.40
|
17.70
|
42,520
|
|
|
6/12/2008
|
+0.30 / +1.75%
|
17.40
|
17.40
|
16.80
|
17.40
|
17.40
|
17.40
|
40,980
|
|
|
6/11/2008
|
+0.30 / +1.79%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
17.10
|
43,720
|
|
|
6/10/2008
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4,020
|
|
|
6/9/2008
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1,320
|
|
|
6/6/2008
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1,000
|
|
|
6/5/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1,010
|
|
|
6/4/2008
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10
|
|
|
6/3/2008
|
-0.30 / -1.61%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
100
|
|
|
6/2/2008
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10
|
|
|
5/30/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4,980
|
|
|
5/26/2008
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4,830
|
|
|
5/23/2008
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4,450
|
|
|
5/22/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
230
|
|
|
5/21/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
510
|
|
|
5/20/2008
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.60
|
20.60
|
2,770
|
|
|
5/19/2008
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17,750
|
|
|
5/16/2008
|
-0.40 / -1.83%
|
21.80
|
22.20
|
21.40
|
21.40
|
21.80
|
21.40
|
126,050
|
|
|
5/15/2008
|
-0.40 / -1.80%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2,720
|
|
|
5/14/2008
|
-0.40 / -1.77%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
30
|
|
|
5/13/2008
|
-0.40 / -1.74%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10
|
|
|
5/12/2008
|
-0.40 / -1.71%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
30
|
|
|
5/9/2008
|
-0.40 / -1.68%
|
23.80
|
23.80
|
23.40
|
23.40
|
23.80
|
23.40
|
370
|
|
|
5/8/2008
|
-0.40 / -1.65%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
32,600
|
|
|
5/7/2008
|
-0.40 / -1.63%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
4,730
|
|
|