|
Closing price on 8/25/2009
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
131,480 |
| Split-adjusted Price |
13.30 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2009
|
+0.60 / +4.72%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
13.30
|
131,480
|
|
|
8/24/2009
|
+0.60 / +4.96%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
12.70
|
63,280
|
|
|
8/21/2009
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.10
|
12.10
|
12.10
|
21,020
|
|
|
8/20/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.10
|
12.10
|
12.10
|
23,010
|
|
|
8/19/2009
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
12.10
|
21,140
|
|
|
8/18/2009
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
4,950
|
|
|
8/17/2009
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.80
|
11.80
|
8,870
|
|
|
8/14/2009
|
-0.30 / -2.44%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.30
|
12.00
|
17,850
|
|
|
8/13/2009
|
+0.10 / +0.82%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
12.30
|
18,770
|
|
|
8/12/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
12.20
|
20,470
|
|
|
8/11/2009
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
12.20
|
17,140
|
|
|
8/10/2009
|
+0.50 / +4.27%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
12.20
|
15,010
|
|
|
8/7/2009
|
-0.30 / -2.50%
|
12.30
|
12.30
|
11.70
|
11.70
|
12.00
|
11.70
|
13,340
|
|
|
8/6/2009
|
-0.10 / -0.83%
|
11.70
|
12.10
|
11.70
|
12.00
|
12.00
|
12.00
|
30,490
|
|
|
8/5/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
12.10
|
16,760
|
|
|
8/4/2009
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
24,090
|
|
|
8/3/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
12.20
|
6,650
|
|
|
7/31/2009
|
+0.20 / +1.67%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.00
|
12.20
|
5,020
|
|
|
7/30/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
8,030
|
|
|
7/29/2009
|
-0.50 / -4.00%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5,900
|
|
|
7/28/2009
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
12.50
|
7,470
|
|
|
7/27/2009
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.90
|
12.90
|
7,700
|
|
|
7/24/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.93
|
13.00
|
58,060
|
|
|
7/23/2009
|
+0.30 / +2.48%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
12.40
|
1,310
|
|
|
7/22/2009
|
-0.50 / -3.97%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.10
|
12.10
|
2,420
|
|
|
7/21/2009
|
+0.50 / +4.13%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
12.60
|
7,030
|
|
|
7/20/2009
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6,920
|
|
|
7/17/2009
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
12.70
|
210
|
|
|
7/16/2009
|
+0.20 / +1.60%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
12.70
|
4,420
|
|
|
7/15/2009
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
12.50
|
8,120
|
|
|