|
Closing price on 8/27/2008
|
|
| Open |
26.90 |
| High |
27.60 |
| Low |
25.50 |
| Volume |
142,580 |
| Split-adjusted Price |
25.50 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2008
|
-1.10 / -4.14%
|
26.90
|
27.60
|
25.50
|
25.50
|
25.50
|
25.50
|
142,580
|
|
|
8/26/2008
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
118,840
|
|
|
8/25/2008
|
+1.20 / +4.96%
|
25.00
|
25.40
|
24.90
|
25.40
|
25.40
|
25.40
|
205,850
|
|
|
8/22/2008
|
-1.20 / -4.72%
|
25.40
|
25.40
|
24.20
|
24.20
|
25.40
|
24.20
|
56,640
|
|
|
8/21/2008
|
+1.20 / +4.96%
|
24.20
|
25.40
|
24.20
|
25.40
|
25.40
|
25.40
|
124,800
|
|
|
8/20/2008
|
-1.20 / -4.72%
|
24.20
|
24.90
|
24.20
|
24.20
|
24.20
|
24.20
|
114,320
|
|
|
8/19/2008
|
-1.30 / -4.87%
|
25.40
|
25.50
|
25.40
|
25.40
|
25.40
|
25.40
|
37,230
|
|
|
8/18/2008
|
+0.70 / +2.69%
|
27.00
|
27.00
|
25.90
|
26.70
|
26.70
|
26.70
|
106,870
|
|
|
8/15/2008
|
+0.70 / +2.77%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
8,670
|
|
|
8/14/2008
|
+0.70 / +2.85%
|
24.60
|
25.30
|
24.50
|
25.30
|
25.30
|
25.30
|
136,530
|
|
|
8/13/2008
|
+0.40 / +1.65%
|
24.70
|
24.70
|
23.60
|
24.60
|
24.60
|
24.60
|
84,020
|
|
|
8/12/2008
|
+0.70 / +2.98%
|
24.20
|
24.20
|
23.50
|
24.20
|
24.20
|
24.20
|
96,400
|
|
|
8/11/2008
|
+0.60 / +2.62%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
23.50
|
117,480
|
|
|
8/8/2008
|
-0.70 / -2.97%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.95
|
22.90
|
56,990
|
|
|
8/7/2008
|
-0.70 / -2.88%
|
24.50
|
24.50
|
23.60
|
23.60
|
23.60
|
23.60
|
57,680
|
|
|
8/6/2008
|
+0.70 / +2.97%
|
23.20
|
24.30
|
23.20
|
24.30
|
24.30
|
24.30
|
132,430
|
|
|
8/5/2008
|
-0.70 / -2.88%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
7,090
|
|
|
8/4/2008
|
+0.20 / +0.83%
|
24.80
|
24.80
|
24.10
|
24.30
|
24.30
|
24.30
|
123,720
|
|
|
8/1/2008
|
+0.70 / +2.99%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
8,300
|
|
|
7/31/2008
|
+0.60 / +2.63%
|
23.30
|
23.40
|
22.70
|
23.40
|
23.40
|
23.40
|
89,110
|
|
|
7/30/2008
|
+0.60 / +2.70%
|
22.80
|
22.80
|
22.20
|
22.80
|
22.80
|
22.80
|
161,390
|
|
|
7/29/2008
|
+0.60 / +2.78%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10
|
|
|
7/28/2008
|
+0.60 / +2.86%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
14,920
|
|
|
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
|
|
|