|
Closing price on 7/25/2008
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
20.30 |
| Volume |
50,520 |
| Split-adjusted Price |
21.00 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2008
|
+0.10 / +0.48%
|
21.50
|
21.50
|
20.30
|
21.00
|
20.90
|
21.00
|
50,520
|
|
|
7/24/2008
|
-0.60 / -2.79%
|
20.90
|
22.10
|
20.90
|
20.90
|
20.90
|
20.90
|
161,770
|
|
|
7/23/2008
|
-0.60 / -2.71%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
510
|
|
|
7/22/2008
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
10
|
|
|
7/21/2008
|
-0.70 / -2.99%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
39,000
|
|
|
7/18/2008
|
-0.50 / -2.09%
|
23.90
|
24.60
|
23.30
|
23.40
|
23.90
|
23.40
|
93,050
|
|
|
7/17/2008
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6,030
|
|
|
7/16/2008
|
+0.60 / +2.64%
|
23.30
|
23.30
|
22.10
|
23.30
|
23.30
|
23.30
|
117,230
|
|
|
7/15/2008
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5,200
|
|
|
7/14/2008
|
+0.60 / +2.79%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4,180
|
|
|
7/11/2008
|
+0.60 / +2.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
27,600
|
|
|
7/10/2008
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1,290
|
|
|
7/9/2008
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.30
|
20.30
|
32,810
|
|
|
7/8/2008
|
+0.40 / +2.06%
|
18.90
|
19.80
|
18.90
|
19.80
|
19.80
|
19.80
|
19,560
|
|
|
7/7/2008
|
-0.60 / -3.00%
|
20.60
|
20.60
|
19.40
|
19.40
|
19.40
|
19.40
|
89,050
|
|
|
7/4/2008
|
+0.50 / +2.56%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
49,040
|
|
|
7/3/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16,200
|
|
|
7/2/2008
|
+0.50 / +2.70%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
19.00
|
46,310
|
|
|
7/1/2008
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
21,680
|
|
|
6/30/2008
|
0.00 / 0.00%
|
17.60
|
18.30
|
17.50
|
18.00
|
18.00
|
18.00
|
24,440
|
|
|
6/27/2008
|
+0.10 / +0.56%
|
17.40
|
18.40
|
17.40
|
18.00
|
17.90
|
18.00
|
21,120
|
|
|
6/26/2008
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.70
|
17.90
|
17.90
|
17.90
|
36,200
|
|
|
6/25/2008
|
+0.50 / +2.82%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
21,250
|
|
|
6/24/2008
|
+0.50 / +2.91%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
17.70
|
11,500
|
|
|
6/23/2008
|
+0.20 / +1.18%
|
16.90
|
17.50
|
16.90
|
17.20
|
17.20
|
17.20
|
33,930
|
|
|
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
|
|
|