|
Closing price on 6/27/2011
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
68,180 |
| Split-adjusted Price |
8.60 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2011
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
8.60
|
68,180
|
|
|
6/24/2011
|
+0.30 / +3.57%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.40
|
8.70
|
5,010
|
|
|
6/23/2011
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
210
|
|
|
6/22/2011
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
8.60
|
71,710
|
|
|
6/21/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
13,000
|
|
|
6/20/2011
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.40
|
8.70
|
8.70
|
8.70
|
160
|
|
|
6/17/2011
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.70
|
8.60
|
4,000
|
|
|
6/16/2011
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
9.00
|
70
|
|
|
6/15/2011
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.20
|
9.20
|
43,250
|
|
|
6/14/2011
|
+0.30 / +3.37%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
9.20
|
38,910
|
|
|
6/13/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4,880
|
|
|
6/10/2011
|
+0.30 / +3.49%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.60
|
8.90
|
2,560
|
|
|
6/9/2011
|
+0.20 / +2.38%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.60
|
8.60
|
1,230
|
|
|
6/8/2011
|
-0.30 / -3.45%
|
8.40
|
9.00
|
8.40
|
8.40
|
8.40
|
8.40
|
11,290
|
|
|
6/7/2011
|
+0.20 / +2.35%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
20,060
|
|
|
6/6/2011
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
17,280
|
|
|
6/3/2011
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.98
|
8.90
|
11,570
|
|
|
6/2/2011
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.60
|
9.20
|
9.20
|
9.20
|
21,540
|
|
|
6/1/2011
|
+0.30 / +3.53%
|
8.40
|
8.90
|
8.40
|
8.80
|
8.80
|
8.80
|
4,410
|
|
|
5/31/2011
|
+0.10 / +1.19%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
10,120
|
|
|
5/30/2011
|
-0.30 / -3.45%
|
8.30
|
9.00
|
8.30
|
8.40
|
8.40
|
8.40
|
5,710
|
|
|
5/27/2011
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.65
|
8.70
|
4,100
|
|
|
5/26/2011
|
+0.40 / +5.00%
|
7.60
|
8.40
|
7.60
|
8.40
|
8.40
|
8.40
|
8,600
|
|
|
5/25/2011
|
-0.40 / -4.76%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
11,730
|
|
|
5/24/2011
|
-0.40 / -4.55%
|
8.40
|
9.00
|
8.40
|
8.40
|
8.40
|
8.40
|
4,820
|
|
|
5/23/2011
|
+0.10 / +1.15%
|
8.50
|
8.80
|
8.30
|
8.80
|
8.80
|
8.80
|
5,360
|
|
|
5/20/2011
|
-0.20 / -2.25%
|
9.30
|
9.30
|
8.60
|
8.70
|
8.90
|
8.70
|
9,930
|
|
|
5/19/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.90
|
8.90
|
2,290
|
|
|
5/18/2011
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
110
|
|
|
5/17/2011
|
-0.40 / -4.44%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
8.60
|
4,580
|
|
|