|
Closing price on 12/21/2012
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
51,900 |
| Split-adjusted Price |
5.48 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.50
|
5.48
|
51,900
|
|
|
12/20/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.50
|
6.50
|
5.48
|
66,500
|
|
|
12/19/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.50
|
5.48
|
65,400
|
|
|
12/18/2012
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.48
|
232,200
|
|
|
12/17/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.57
|
100
|
|
|
12/14/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
5.57
|
234,700
|
|
|
12/13/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
5.65
|
71,200
|
|
|
12/12/2012
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
5.65
|
80,600
|
|
|
12/11/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.74
|
106,100
|
|
|
12/10/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.48
|
100
|
|
|
12/7/2012
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
5.48
|
250
|
|
|
12/6/2012
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.48
|
25,200
|
|
|
12/5/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
5.74
|
700
|
|
|
12/4/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
5.74
|
200
|
|
|
12/3/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.74
|
100
|
|
|
11/30/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.74
|
271,900
|
|
|
11/29/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.74
|
20,200
|
|
|
11/28/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
5.74
|
60,200
|
|
|
11/27/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
5.74
|
1,200
|
|
|
11/26/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
5.74
|
1,669,300
|
|
|
11/23/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
5.74
|
2,350,600
|
|
|
11/22/2012
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.74
|
78,700
|
|
|
11/21/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.74
|
100
|
|
|
11/20/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
5.74
|
201,800
|
|
|
11/19/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
5.74
|
1,632,100
|
|
|
11/16/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
5.74
|
900
|
|
|
11/15/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.82
|
780,300
|
|
|
11/14/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.82
|
86,700
|
|
|
11/13/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.82
|
1,607,500
|
|
|
11/12/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.82
|
55,900
|
|
|