|
Closing price on 12/1/2010
|
|
Open |
17.80 |
High |
18.00 |
Low |
17.30 |
Volume |
700,500 |
Split-adjusted Price |
13.79 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2010
|
+0.90 / +5.26%
|
17.80
|
18.00
|
17.30
|
18.00
|
18.00
|
13.79
|
700,500
|
|
11/30/2010
|
+0.70 / +4.27%
|
16.50
|
17.10
|
16.40
|
17.10
|
17.10
|
13.10
|
1,118,700
|
|
11/29/2010
|
+0.30 / +1.86%
|
15.20
|
17.00
|
15.20
|
16.40
|
16.40
|
12.56
|
698,100
|
|
11/26/2010
|
+0.40 / +2.55%
|
15.70
|
16.10
|
15.60
|
16.10
|
16.10
|
12.33
|
187,200
|
|
11/25/2010
|
+0.30 / +1.95%
|
15.60
|
15.90
|
15.50
|
15.70
|
15.70
|
12.03
|
364,300
|
|
11/24/2010
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.30
|
15.40
|
15.40
|
11.80
|
328,900
|
|
11/23/2010
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.00
|
15.60
|
15.60
|
11.95
|
320,500
|
|
11/22/2010
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.00
|
15.60
|
15.60
|
11.95
|
353,400
|
|
11/19/2010
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.50
|
15.80
|
15.80
|
12.10
|
414,600
|
|
11/18/2010
|
+0.50 / +3.27%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.80
|
12.10
|
433,300
|
|
11/17/2010
|
+0.10 / +0.66%
|
15.60
|
16.00
|
15.30
|
15.30
|
15.30
|
11.72
|
563,500
|
|
11/16/2010
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.10
|
15.20
|
15.20
|
11.64
|
355,700
|
|
11/15/2010
|
-0.30 / -1.92%
|
15.60
|
16.20
|
15.10
|
15.30
|
15.30
|
11.72
|
551,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|