|
Closing price on 10/13/2011
|
|
Open |
13.90 |
High |
14.10 |
Low |
13.70 |
Volume |
664,100 |
Split-adjusted Price |
11.73 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2011
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.90
|
11.73
|
664,100
|
|
10/12/2011
|
-0.20 / -1.42%
|
13.80
|
14.20
|
13.80
|
13.90
|
13.90
|
11.73
|
568,900
|
|
10/11/2011
|
+0.20 / +1.44%
|
13.70
|
14.20
|
13.70
|
14.10
|
14.10
|
11.90
|
659,200
|
|
10/10/2011
|
-0.30 / -2.11%
|
13.80
|
14.20
|
13.70
|
13.90
|
13.90
|
11.73
|
668,900
|
|
10/7/2011
|
-0.10 / -0.70%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.20
|
11.98
|
600,000
|
|
10/6/2011
|
+0.30 / +2.14%
|
14.00
|
14.70
|
14.00
|
14.30
|
14.30
|
12.07
|
871,300
|
|
10/5/2011
|
-0.10 / -0.71%
|
14.10
|
14.70
|
14.00
|
14.00
|
14.00
|
11.81
|
662,200
|
|
10/4/2011
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
11.90
|
792,000
|
|
10/3/2011
|
0.00 / 0.00%
|
14.20
|
14.60
|
13.70
|
14.00
|
14.00
|
11.81
|
669,000
|
|
9/30/2011
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.60
|
14.00
|
14.00
|
11.81
|
885,700
|
|
9/29/2011
|
-0.40 / -2.78%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
11.81
|
562,000
|
|
9/28/2011
|
+0.30 / +2.13%
|
14.00
|
14.70
|
14.00
|
14.40
|
14.40
|
12.15
|
668,700
|
|
9/27/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.90
|
576,800
|
|
9/26/2011
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.90
|
652,800
|
|
9/23/2011
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.60
|
14.20
|
14.20
|
11.98
|
591,500
|
|
9/22/2011
|
-0.30 / -2.07%
|
14.60
|
14.80
|
13.60
|
14.20
|
14.20
|
11.98
|
608,300
|
|
9/21/2011
|
-0.20 / -1.36%
|
13.70
|
14.80
|
13.70
|
14.50
|
14.50
|
12.23
|
826,800
|
|
9/20/2011
|
-0.10 / -0.68%
|
14.30
|
14.90
|
14.20
|
14.70
|
14.70
|
12.40
|
908,100
|
|
9/19/2011
|
-0.30 / -1.99%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.80
|
12.49
|
624,400
|
|
9/16/2011
|
+0.60 / +4.14%
|
14.70
|
15.20
|
14.10
|
15.10
|
15.10
|
12.74
|
672,300
|
|
9/15/2011
|
+0.30 / +2.11%
|
14.30
|
14.90
|
14.30
|
14.50
|
14.50
|
12.23
|
633,500
|
|
9/14/2011
|
-0.20 / -1.39%
|
14.40
|
14.60
|
14.00
|
14.20
|
14.20
|
11.98
|
642,500
|
|
9/13/2011
|
+0.40 / +2.86%
|
14.00
|
14.80
|
14.00
|
14.40
|
14.40
|
12.15
|
564,900
|
|
9/12/2011
|
+0.10 / +0.72%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
11.81
|
543,700
|
|
9/9/2011
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
11.73
|
500,300
|
|
9/8/2011
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
11.90
|
495,100
|
|
9/7/2011
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
11.81
|
544,600
|
|
9/6/2011
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
11.73
|
526,600
|
|
9/5/2011
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
11.64
|
516,600
|
|
9/1/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
11.73
|
527,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|