|
Closing price on 7/12/2010
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
38,680 |
| Split-adjusted Price |
15.40 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2010
|
+0.40 / +2.67%
|
15.40
|
15.40
|
14.90
|
15.40
|
15.40
|
15.40
|
38,680
|
|
|
7/9/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
71,780
|
|
|
7/8/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
15.00
|
54,260
|
|
|
7/7/2010
|
-0.30 / -1.96%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
15.00
|
51,120
|
|
|
7/6/2010
|
-0.40 / -2.55%
|
15.80
|
15.80
|
15.10
|
15.30
|
15.30
|
15.30
|
76,750
|
|
|
7/5/2010
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.70
|
15.70
|
49,840
|
|
|
7/2/2010
|
+0.10 / +0.64%
|
15.90
|
16.20
|
15.70
|
15.80
|
15.70
|
15.80
|
67,700
|
|
|
7/1/2010
|
-0.60 / -3.68%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
15.70
|
39,100
|
|
|
6/30/2010
|
-0.10 / -0.61%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.30
|
16.30
|
82,540
|
|
|
6/29/2010
|
+0.10 / +0.61%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.40
|
16.40
|
65,100
|
|
|
6/28/2010
|
+0.30 / +1.88%
|
16.10
|
16.30
|
15.90
|
16.30
|
16.30
|
16.30
|
61,510
|
|
|
6/25/2010
|
-0.80 / -4.76%
|
16.10
|
16.40
|
16.00
|
16.00
|
16.13
|
16.00
|
170,830
|
|
|
6/24/2010
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
16.80
|
434,820
|
|
|
6/23/2010
|
0.00 / 0.00%
|
15.60
|
16.40
|
15.60
|
16.00
|
16.00
|
16.00
|
108,020
|
|
|
6/22/2010
|
-0.60 / -3.61%
|
16.50
|
16.80
|
15.90
|
16.00
|
16.00
|
16.00
|
162,660
|
|
|
6/21/2010
|
+0.70 / +4.40%
|
15.90
|
16.60
|
15.90
|
16.60
|
16.60
|
16.60
|
437,290
|
|
|
6/18/2010
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
122,750
|
|
|
6/17/2010
|
-0.60 / -3.68%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.70
|
15.70
|
226,100
|
|
|
6/16/2010
|
-0.50 / -2.98%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
16.30
|
171,380
|
|
|
6/15/2010
|
+0.70 / +4.35%
|
16.70
|
16.90
|
16.00
|
16.80
|
16.80
|
16.80
|
267,520
|
|
|
6/14/2010
|
+0.70 / +4.55%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.10
|
16.10
|
367,760
|
|
|
6/11/2010
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.70
|
15.40
|
14.70
|
15.40
|
202,070
|
|
|
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
|
|
|