Closing price on 10/2/2012
|
|
Open |
6.80 |
High |
6.90 |
Low |
6.80 |
Volume |
7,700 |
Split-adjusted Price |
5.82 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.82
|
7,700
|
|
10/1/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
5.82
|
90,700
|
|
9/28/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
5.82
|
14,300
|
|
9/27/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.91
|
50,200
|
|
9/26/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.91
|
200
|
|
9/25/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.91
|
200
|
|
9/24/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
5.91
|
90,354
|
|
9/21/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.91
|
23,700
|
|
9/20/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.91
|
0
|
|
9/19/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.91
|
180
|
|
9/18/2012
|
-0.20 / -2.78%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
5.91
|
53,300
|
|
9/17/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.08
|
100
|
|
9/14/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.08
|
100
|
|
9/13/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.08
|
163,460
|
|
9/12/2012
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
6.08
|
29,400
|
|
9/11/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.10
|
7.10
|
5.99
|
2,600
|
|
9/10/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.70
|
7.10
|
7.10
|
5.99
|
400
|
|
9/7/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
5.99
|
140,300
|
|
9/6/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.99
|
106,830
|
|
9/5/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
5.99
|
438,800
|
|
9/4/2012
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
5.99
|
41,400
|
|
8/31/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.91
|
200
|
|
8/30/2012
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
5.91
|
38,400
|
|
8/29/2012
|
-0.30 / -4.17%
|
6.80
|
7.00
|
6.40
|
6.90
|
6.90
|
5.82
|
171,800
|
|
8/28/2012
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.70
|
7.20
|
7.20
|
6.08
|
8,100
|
|
8/27/2012
|
-0.20 / -2.70%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
6.08
|
22,800
|
|
8/24/2012
|
+0.20 / +2.78%
|
7.10
|
7.40
|
6.70
|
7.40
|
7.40
|
6.24
|
42,300
|
|
8/23/2012
|
-0.60 / -7.69%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.20
|
6.08
|
6,700
|
|
8/22/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.30
|
7.80
|
7.80
|
6.58
|
341,610
|
|
8/21/2012
|
-0.50 / -6.02%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
6.58
|
65,400
|
|
|