|
Closing price on 7/28/2014
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
3,660 |
| Split-adjusted Price |
3.30 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
3,660
|
|
|
7/25/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
12,130
|
|
|
7/24/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
15,650
|
|
|
7/23/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
990
|
|
|
7/22/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
6,240
|
|
|
7/21/2014
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
2,770
|
|
|
7/18/2014
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
7,910
|
|
|
7/17/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
48,830
|
|
|
7/16/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
2,410
|
|
|
7/15/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
10,830
|
|
|
7/14/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
2,790
|
|
|
7/11/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
1,540
|
|
|
7/10/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
1,210
|
|
|
7/9/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
8,080
|
|
|
7/8/2014
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
8,420
|
|
|
7/7/2014
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
690
|
|
|
7/4/2014
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.20
|
3.40
|
62,170
|
|
|
7/3/2014
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
8,300
|
|
|
7/2/2014
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
11,830
|
|
|
7/1/2014
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
2,110
|
|
|
6/30/2014
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.30
|
3.30
|
430
|
|
|
6/27/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
2,480
|
|
|
6/26/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
20
|
|
|
6/25/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
2,770
|
|
|
6/24/2014
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
4,810
|
|
|
6/23/2014
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
1,110
|
|
|
6/20/2014
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.30
|
3.20
|
230
|
|
|
6/19/2014
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
6,280
|
|
|
6/18/2014
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
8,260
|
|
|
6/17/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
3,890
|
|
|