|
Closing price on 8/13/2014
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
18,110 |
| Split-adjusted Price |
3.10 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2014
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
18,110
|
|
|
8/12/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
4,880
|
|
|
8/11/2014
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
2,350
|
|
|
8/8/2014
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.10
|
3.20
|
2,710
|
|
|
8/7/2014
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
3,020
|
|
|
8/6/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
7,610
|
|
|
8/5/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
1,430
|
|
|
8/4/2014
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
500
|
|
|
8/1/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.10
|
3.10
|
3.10
|
3,420
|
|
|
7/31/2014
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
12,770
|
|
|
7/30/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,660
|
|
|
7/29/2014
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
70
|
|
|
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
|
|
|