|
Closing price on 11/11/2011
|
|
Open |
13.80 |
High |
14.20 |
Low |
13.80 |
Volume |
656,300 |
Split-adjusted Price |
11.90 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2011
|
+0.10 / +0.71%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.10
|
11.90
|
656,300
|
|
11/10/2011
|
0.00 / 0.00%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.00
|
11.81
|
648,400
|
|
11/9/2011
|
-0.10 / -0.71%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
11.81
|
677,100
|
|
11/8/2011
|
+0.10 / +0.71%
|
14.40
|
14.60
|
14.00
|
14.10
|
14.10
|
11.90
|
602,200
|
|
11/7/2011
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
11.81
|
622,800
|
|
11/4/2011
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
11.90
|
766,100
|
|
11/3/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
14.00
|
14.00
|
11.81
|
863,200
|
|
11/2/2011
|
-0.20 / -1.41%
|
13.80
|
14.20
|
13.70
|
14.00
|
14.00
|
11.81
|
641,900
|
|
11/1/2011
|
-0.60 / -4.05%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.20
|
11.98
|
658,500
|
|
10/31/2011
|
+0.20 / +1.37%
|
14.40
|
14.90
|
14.40
|
14.80
|
14.80
|
12.49
|
598,100
|
|
10/28/2011
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.60
|
12.32
|
603,900
|
|
10/27/2011
|
+0.20 / +1.39%
|
14.30
|
14.80
|
14.20
|
14.60
|
14.60
|
12.32
|
1,035,500
|
|
10/26/2011
|
+0.10 / +0.70%
|
14.90
|
14.90
|
13.90
|
14.40
|
14.40
|
12.15
|
1,281,580
|
|
10/25/2011
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.30
|
14.30
|
14.30
|
12.07
|
613,900
|
|
10/24/2011
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
12.07
|
718,900
|
|
10/21/2011
|
+0.40 / +2.86%
|
13.80
|
14.40
|
13.70
|
14.40
|
14.40
|
12.15
|
648,800
|
|
10/20/2011
|
-0.20 / -1.41%
|
13.70
|
14.40
|
13.70
|
14.00
|
14.00
|
11.81
|
674,500
|
|
10/19/2011
|
+0.20 / +1.43%
|
14.40
|
14.40
|
13.90
|
14.20
|
14.20
|
11.98
|
629,000
|
|
10/18/2011
|
+0.10 / +0.72%
|
14.50
|
14.60
|
13.90
|
14.00
|
14.00
|
11.81
|
692,100
|
|
10/17/2011
|
0.00 / 0.00%
|
14.50
|
14.60
|
13.90
|
13.90
|
13.90
|
11.73
|
633,900
|
|
10/14/2011
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.90
|
11.73
|
668,060
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|