|
Closing price on 10/5/2010
|
|
Open |
15.60 |
High |
16.90 |
Low |
15.50 |
Volume |
1,420,100 |
Split-adjusted Price |
12.79 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2010
|
+0.30 / +1.83%
|
15.60
|
16.90
|
15.50
|
16.70
|
16.70
|
12.79
|
1,420,100
|
|
10/4/2010
|
-1.20 / -6.82%
|
18.40
|
18.40
|
16.40
|
16.40
|
16.40
|
12.56
|
501,200
|
|
10/1/2010
|
-0.20 / -1.12%
|
17.90
|
18.10
|
17.00
|
17.60
|
17.60
|
13.48
|
619,900
|
|
9/30/2010
|
-0.10 / -0.56%
|
17.50
|
18.10
|
17.40
|
17.80
|
17.80
|
13.64
|
531,600
|
|
9/29/2010
|
-0.70 / -3.76%
|
18.80
|
19.00
|
17.80
|
17.90
|
17.90
|
13.71
|
475,600
|
|
9/28/2010
|
+0.10 / +0.54%
|
18.60
|
19.10
|
18.40
|
18.60
|
18.60
|
14.25
|
503,400
|
|
9/27/2010
|
-0.10 / -0.54%
|
18.80
|
19.00
|
18.20
|
18.50
|
18.50
|
14.17
|
443,300
|
|
9/24/2010
|
-0.40 / -2.11%
|
19.00
|
19.20
|
18.40
|
18.60
|
18.60
|
14.25
|
522,500
|
|
9/23/2010
|
-1.00 / -5.00%
|
20.00
|
20.60
|
18.60
|
19.00
|
19.00
|
14.55
|
1,347,100
|
|
9/22/2010
|
-0.60 / -2.91%
|
20.30
|
20.90
|
19.70
|
20.00
|
20.00
|
15.32
|
1,283,100
|
|
9/21/2010
|
-0.90 / -4.19%
|
21.20
|
22.30
|
20.60
|
20.60
|
20.60
|
15.78
|
957,300
|
|
9/20/2010
|
-0.10 / -0.46%
|
22.40
|
22.80
|
21.00
|
21.50
|
21.50
|
16.47
|
910,700
|
|
9/17/2010
|
+1.20 / +5.88%
|
20.40
|
21.80
|
20.40
|
21.60
|
21.60
|
16.55
|
1,458,600
|
|
9/16/2010
|
+0.60 / +3.03%
|
19.90
|
20.70
|
19.60
|
20.40
|
20.40
|
15.63
|
1,035,400
|
|
9/15/2010
|
-1.10 / -5.26%
|
20.90
|
21.20
|
19.70
|
19.80
|
19.80
|
15.17
|
789,000
|
|
9/14/2010
|
-0.70 / -3.24%
|
22.30
|
22.40
|
20.70
|
20.90
|
20.90
|
16.01
|
1,030,100
|
|
9/13/2010
|
-1.20 / -5.26%
|
22.90
|
23.10
|
21.60
|
21.60
|
21.60
|
16.55
|
512,500
|
|
9/10/2010
|
0.00 / 0.00%
|
24.10
|
24.10
|
21.10
|
22.80
|
22.80
|
17.47
|
1,120,700
|
|
9/9/2010
|
+0.90 / +4.11%
|
21.60
|
22.80
|
21.60
|
22.80
|
22.80
|
17.47
|
1,320,300
|
|
9/8/2010
|
+0.80 / +3.79%
|
21.10
|
21.90
|
20.90
|
21.90
|
21.90
|
16.78
|
885,700
|
|
9/7/2010
|
+0.40 / +1.93%
|
21.00
|
21.30
|
20.30
|
21.10
|
21.10
|
16.16
|
1,100,200
|
|
9/6/2010
|
+0.40 / +1.97%
|
20.90
|
21.00
|
20.20
|
20.70
|
20.70
|
15.86
|
482,900
|
|
9/1/2010
|
0.00 / 0.00%
|
20.10
|
21.10
|
20.00
|
20.30
|
20.30
|
15.55
|
521,700
|
|
8/31/2010
|
+0.40 / +2.01%
|
20.40
|
20.70
|
19.60
|
20.30
|
20.30
|
15.55
|
719,900
|
|
8/30/2010
|
+1.90 / +10.56%
|
18.50
|
19.90
|
18.50
|
19.90
|
19.90
|
15.24
|
706,000
|
|
8/27/2010
|
-0.80 / -4.26%
|
18.50
|
18.90
|
18.00
|
18.00
|
18.00
|
13.79
|
631,900
|
|
8/26/2010
|
+0.30 / +1.62%
|
18.00
|
19.30
|
17.70
|
18.80
|
18.80
|
14.40
|
748,300
|
|
8/25/2010
|
-0.60 / -3.14%
|
19.40
|
19.90
|
18.50
|
18.50
|
18.50
|
14.17
|
364,800
|
|
8/24/2010
|
-1.10 / -5.45%
|
20.20
|
20.40
|
19.10
|
19.10
|
19.10
|
14.63
|
334,500
|
|
8/23/2010
|
-0.40 / -1.94%
|
20.30
|
20.80
|
19.90
|
20.20
|
20.20
|
15.47
|
532,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|