|
Closing price on 12/3/2012
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
100 |
| Split-adjusted Price |
5.74 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.82
|
1,000
|
|
|
11/8/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.74
|
59,800
|
|
|
11/7/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.82
|
1,300
|
|
|
11/6/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.82
|
164,300
|
|
|
11/5/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
5.82
|
16,530
|
|
|
11/2/2012
|
-0.10 / -1.43%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.90
|
5.82
|
1,000
|
|
|
11/1/2012
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
5.91
|
4,000
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.82
|
100
|
|
|
10/30/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
5.82
|
20,930
|
|
|
10/29/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
6.90
|
6.90
|
5.82
|
19,200
|
|
|
10/26/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
5.82
|
22,100
|
|
|
10/25/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
5.82
|
36,700
|
|
|
10/24/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
5.82
|
1,200
|
|
|
10/23/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
5.82
|
50,700
|
|
|