Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2009	+0.20 / +1.64%	12.00	12.40	11.90	12.40	12.40	12.40	6,870
7/13/2009	-0.50 / -3.94%	12.70	12.70	12.10	12.20	12.20	12.20	22,290
7/10/2009	-0.60 / -4.51%	13.00	13.00	12.70	12.70	12.85	12.70	12,990
7/9/2009	+0.30 / +2.31%	13.30	13.30	13.30	13.30	13.30	13.30	10
7/8/2009	0.00 / 0.00%	12.80	13.00	12.80	13.00	13.00	13.00	5,510
7/7/2009	-0.20 / -1.52%	12.80	13.20	12.70	13.00	13.00	13.00	4,200
7/6/2009	+0.50 / +3.94%	13.00	13.30	12.70	13.20	13.20	13.20	13,590
7/3/2009	+0.40 / +3.25%	12.30	12.70	12.30	12.70	12.30	12.70	6,060
7/2/2009	+0.40 / +3.36%	11.90	12.30	11.90	12.30	12.30	12.30	11,020
7/1/2009	-0.60 / -4.80%	12.40	12.40	11.90	11.90	11.90	11.90	41,280
6/30/2009	-0.50 / -3.85%	13.40	13.40	12.50	12.50	12.50	12.50	10,740
6/29/2009	+0.20 / +1.56%	13.00	13.30	13.00	13.00	13.00	13.00	4,400
6/26/2009	0.00 / 0.00%	12.80	12.80	12.50	12.80	12.80	12.80	13,180
6/25/2009	-0.50 / -3.76%	13.00	13.10	12.80	12.80	12.80	12.80	34,440
6/24/2009	+0.60 / +4.72%	13.00	13.30	13.00	13.30	13.30	13.30	21,510
6/23/2009	-0.60 / -4.51%	12.70	13.70	12.70	12.70	12.70	12.70	32,630
6/22/2009	-0.70 / -5.00%	13.30	14.00	13.30	13.30	13.30	13.30	22,070
6/19/2009	+0.40 / +2.94%	14.20	14.20	13.70	14.00	14.03	14.00	36,600
6/18/2009	+0.50 / +3.82%	13.60	13.70	13.50	13.60	13.60	13.60	57,060
6/17/2009	-0.60 / -4.38%	13.10	13.50	13.10	13.10	13.10	13.10	41,140
6/16/2009	-0.70 / -4.86%	13.70	13.90	13.70	13.70	13.70	13.70	27,110
6/15/2009	-0.70 / -4.64%	14.70	14.70	14.40	14.40	14.40	14.40	63,230
6/12/2009	+0.10 / +0.67%	15.50	15.50	14.60	15.10	15.00	15.10	95,190
6/11/2009	0.00 / 0.00%	14.30	15.70	14.30	15.00	15.00	15.00	141,540
6/10/2009	-0.70 / -4.46%	15.00	15.00	15.00	15.00	15.00	15.00	30,810
6/9/2009	0.00 / 0.00%	16.30	16.30	15.20	15.70	15.70	15.70	138,660
6/8/2009	+0.70 / +4.67%	15.70	15.70	15.70	15.70	15.70	15.70	4,520
6/5/2009	+0.70 / +4.90%	15.00	15.00	15.00	15.00	15.00	15.00	25,990
6/4/2009	+0.60 / +4.38%	14.10	14.30	14.00	14.30	14.30	14.30	121,100
6/3/2009	0.00 / 0.00%	13.70	13.80	13.40	13.70	13.70	13.70	41,180

<<Previous 30 days Next 30 days>>

HSI News

28/07	HSI: Change in personnel
03/07	HSI: Annual General Mandate 2020
18/05	HSI: Notice of record date for Annual General Meeting of Shareholders 2020
14/05	HSI: Board Resolution on holding the Annual General Meeting of Shareholders 2020
12/03	HSI: Notice of record date for Annual General Meeting of Shareholders 2020

More News

Related Companies

	Volume	Price	Change
AVG	11,600	26.20	2.75%
BFC	332,300	36.55	0.69%
BT1	3,100	13.10	-2.24%
CPC	500	18.10	0.00%
DCM	1,299,900	33.60	0.00%
DHB	400	8.90	0.00%
DOC	0	10.50	0.00%
DPM	623,900	34.00	0.00%