|
Closing price on 11/12/2010
|
|
Open |
16.10 |
High |
16.20 |
Low |
15.10 |
Volume |
1,300,200 |
Split-adjusted Price |
11.95 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2010
|
-0.40 / -2.50%
|
16.10
|
16.20
|
15.10
|
15.60
|
15.60
|
11.95
|
1,300,200
|
|
11/11/2010
|
-0.10 / -0.62%
|
16.40
|
16.40
|
15.20
|
16.00
|
16.00
|
12.26
|
343,300
|
|
11/10/2010
|
+0.10 / +0.63%
|
16.00
|
16.50
|
15.80
|
16.10
|
16.10
|
12.33
|
423,500
|
|
11/9/2010
|
-0.40 / -2.44%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.00
|
12.26
|
285,500
|
|
11/8/2010
|
+0.10 / +0.61%
|
16.40
|
16.70
|
15.90
|
16.40
|
16.40
|
12.56
|
278,400
|
|
11/5/2010
|
+0.50 / +3.16%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.30
|
12.49
|
354,800
|
|
11/4/2010
|
+0.70 / +4.64%
|
15.20
|
15.90
|
15.00
|
15.80
|
15.80
|
12.10
|
668,600
|
|
11/3/2010
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.80
|
15.10
|
15.10
|
11.57
|
459,400
|
|
11/2/2010
|
+0.30 / +2.04%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
11.49
|
362,400
|
|
11/1/2010
|
-0.30 / -2.00%
|
15.00
|
15.30
|
14.40
|
14.70
|
14.70
|
11.26
|
391,300
|
|
10/29/2010
|
+0.10 / +0.67%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.00
|
11.49
|
351,900
|
|
10/28/2010
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.80
|
14.90
|
14.90
|
11.41
|
456,200
|
|
10/27/2010
|
-0.70 / -4.49%
|
15.60
|
15.90
|
14.90
|
14.90
|
14.90
|
11.41
|
273,700
|
|
10/26/2010
|
+0.60 / +4.00%
|
15.00
|
16.00
|
15.00
|
15.60
|
15.60
|
11.95
|
571,700
|
|
10/25/2010
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.00
|
15.00
|
11.49
|
444,300
|
|
10/22/2010
|
-0.10 / -0.67%
|
15.00
|
15.40
|
14.20
|
14.90
|
14.90
|
11.41
|
341,300
|
|
10/21/2010
|
-0.20 / -1.32%
|
14.50
|
15.50
|
14.20
|
15.00
|
15.00
|
11.49
|
372,800
|
|
10/20/2010
|
-0.50 / -3.18%
|
15.40
|
15.80
|
14.80
|
15.20
|
15.20
|
11.64
|
835,300
|
|
10/19/2010
|
-0.60 / -3.68%
|
16.00
|
16.40
|
15.20
|
15.70
|
15.70
|
12.03
|
435,000
|
|
10/18/2010
|
+0.20 / +1.24%
|
16.30
|
16.40
|
15.60
|
16.30
|
16.30
|
12.49
|
599,700
|
|
10/15/2010
|
-0.50 / -3.01%
|
16.40
|
16.60
|
15.80
|
16.10
|
16.10
|
12.33
|
316,900
|
|
10/14/2010
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.00
|
16.60
|
16.60
|
12.72
|
479,400
|
|
10/13/2010
|
+0.20 / +1.21%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.70
|
12.79
|
510,000
|
|
10/12/2010
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.20
|
16.50
|
16.50
|
12.64
|
425,100
|
|
10/11/2010
|
+0.10 / +0.60%
|
16.60
|
17.10
|
16.50
|
16.70
|
16.70
|
12.79
|
437,000
|
|
10/8/2010
|
+0.60 / +3.75%
|
16.00
|
17.00
|
15.90
|
16.60
|
16.60
|
12.72
|
1,146,200
|
|
10/7/2010
|
-1.00 / -5.88%
|
16.50
|
17.10
|
15.90
|
16.00
|
16.00
|
12.26
|
377,900
|
|
10/6/2010
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.40
|
17.00
|
17.00
|
13.02
|
500,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|