|
Closing price on 7/14/2011
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
610 |
| Split-adjusted Price |
8.60 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
610
|
|
|
7/13/2011
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
8.60
|
2,850
|
|
|
7/12/2011
|
-0.10 / -1.16%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
40
|
|
|
7/11/2011
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
60
|
|
|
7/8/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
7/7/2011
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
8.50
|
1,160
|
|
|
7/6/2011
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
8.20
|
3,010
|
|
|
7/5/2011
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.50
|
8.50
|
2,260
|
|
|
7/4/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
7/1/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
100
|
|
|
6/30/2011
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
8.60
|
240
|
|
|
6/29/2011
|
+0.20 / +2.38%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.60
|
8.60
|
76,040
|
|
|
6/28/2011
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
1,510
|
|
|
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
|
|
|