|
Closing price on 8/4/2010
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
16,130 |
| Split-adjusted Price |
13.90 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2010
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.40
|
13.90
|
13.90
|
13.90
|
16,130
|
|
|
8/3/2010
|
-0.10 / -0.71%
|
14.30
|
14.40
|
13.80
|
13.90
|
13.90
|
13.90
|
38,710
|
|
|
8/2/2010
|
-0.40 / -2.78%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
14.00
|
13,070
|
|
|
7/30/2010
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.00
|
14.40
|
31,400
|
|
|
7/29/2010
|
+0.10 / +0.72%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
14.00
|
61,840
|
|
|
7/28/2010
|
-0.70 / -4.79%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
13.90
|
88,650
|
|
|
7/27/2010
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.60
|
14.60
|
40,640
|
|
|
7/26/2010
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.90
|
14.90
|
39,730
|
|
|
7/23/2010
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.80
|
14.90
|
15.20
|
14.90
|
33,590
|
|
|
7/22/2010
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.20
|
15.20
|
39,210
|
|
|
7/21/2010
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
15.20
|
41,810
|
|
|
7/20/2010
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
15.30
|
93,220
|
|
|
7/19/2010
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
15.50
|
56,680
|
|
|
7/16/2010
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
15.50
|
80,470
|
|
|
7/15/2010
|
+0.40 / +2.65%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.50
|
15.50
|
131,500
|
|
|
7/14/2010
|
-0.30 / -1.95%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.10
|
15.10
|
64,360
|
|
|
7/13/2010
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.30
|
15.40
|
15.40
|
15.40
|
122,800
|
|
|
7/12/2010
|
+0.40 / +2.67%
|
15.40
|
15.40
|
14.90
|
15.40
|
15.40
|
15.40
|
38,680
|
|
|
7/9/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.00
|
15.00
|
71,780
|
|
|
7/8/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
15.00
|
54,260
|
|
|
7/7/2010
|
-0.30 / -1.96%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
15.00
|
51,120
|
|
|
7/6/2010
|
-0.40 / -2.55%
|
15.80
|
15.80
|
15.10
|
15.30
|
15.30
|
15.30
|
76,750
|
|
|
7/5/2010
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.70
|
15.70
|
49,840
|
|
|
7/2/2010
|
+0.10 / +0.64%
|
15.90
|
16.20
|
15.70
|
15.80
|
15.70
|
15.80
|
67,700
|
|
|
7/1/2010
|
-0.60 / -3.68%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
15.70
|
39,100
|
|
|
6/30/2010
|
-0.10 / -0.61%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.30
|
16.30
|
82,540
|
|
|
6/29/2010
|
+0.10 / +0.61%
|
15.70
|
16.40
|
15.70
|
16.40
|
16.40
|
16.40
|
65,100
|
|
|
6/28/2010
|
+0.30 / +1.88%
|
16.10
|
16.30
|
15.90
|
16.30
|
16.30
|
16.30
|
61,510
|
|
|
6/25/2010
|
-0.80 / -4.76%
|
16.10
|
16.40
|
16.00
|
16.00
|
16.13
|
16.00
|
170,830
|
|
|
6/24/2010
|
+0.80 / +5.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
16.80
|
434,820
|
|
|