|
Closing price on 9/19/2014
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
5,540 |
| Split-adjusted Price |
3.10 |
|
|
HSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
5,540
|
|
|
9/18/2014
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
60,810
|
|
|
9/17/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
6,930
|
|
|
9/16/2014
|
-0.20 / -6.67%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
14,510
|
|
|
9/15/2014
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
6,400
|
|
|
9/12/2014
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
14,500
|
|
|
9/11/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
324,500
|
|
|
9/10/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
22,420
|
|
|
9/9/2014
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3,960
|
|
|
9/8/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
5,920
|
|
|
9/5/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
6,850
|
|
|
9/4/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
6,020
|
|
|
9/3/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
6,340
|
|
|
8/29/2014
|
+0.10 / +3.33%
|
3.00
|
3.20
|
2.90
|
3.10
|
3.00
|
3.10
|
29,840
|
|
|
8/28/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
5,090
|
|
|
8/27/2014
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
17,280
|
|
|
8/26/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
3,510
|
|
|
8/25/2014
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
8,940
|
|
|
8/22/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
10,700
|
|
|
8/21/2014
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
19,910
|
|
|
8/20/2014
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
14,040
|
|
|
8/19/2014
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
6,190
|
|
|
8/18/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
4,100
|
|
|
8/15/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
190
|
|
|
8/14/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
9,030
|
|
|
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
|
|
|