|
Closing price on 7/3/2014
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
8,300 |
| Split-adjusted Price |
3.20 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2014
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
21,770
|
|
|
6/13/2014
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
3.10
|
7,760
|
|
|
6/12/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,200
|
|
|
6/11/2014
|
-0.10 / -3.45%
|
2.80
|
3.10
|
2.80
|
2.80
|
2.80
|
2.80
|
6,910
|
|
|
6/10/2014
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.90
|
6,210
|
|
|
6/9/2014
|
-0.10 / -3.13%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
3,030
|
|
|
6/6/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
7,240
|
|
|
6/5/2014
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
160
|
|
|
6/4/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
1,340
|
|
|
6/3/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
2,180
|
|
|
6/2/2014
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
6,490
|
|
|
5/30/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
140
|
|
|
5/29/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
80
|
|
|
5/28/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
7,740
|
|
|
5/27/2014
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
19,720
|
|
|
5/26/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
9,590
|
|
|
5/23/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
4,510
|
|
|