|
Closing price on 12/9/2011
|
|
Open |
13.90 |
High |
14.00 |
Low |
13.70 |
Volume |
610,800 |
Split-adjusted Price |
11.64 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2011
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
11.64
|
610,800
|
|
12/8/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
11.81
|
665,700
|
|
12/7/2011
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
11.81
|
628,000
|
|
12/6/2011
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
11.98
|
587,300
|
|
12/5/2011
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.30
|
12.07
|
769,300
|
|
12/2/2011
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
11.90
|
644,600
|
|
12/1/2011
|
+0.20 / +1.43%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.20
|
11.98
|
828,500
|
|
11/30/2011
|
-0.40 / -2.78%
|
14.20
|
14.30
|
13.80
|
14.00
|
14.00
|
11.81
|
1,028,400
|
|
11/29/2011
|
+0.20 / +1.41%
|
14.00
|
14.40
|
13.70
|
14.40
|
14.40
|
12.15
|
200,900
|
|
11/28/2011
|
+0.20 / +1.43%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.20
|
11.98
|
1,123,900
|
|
11/25/2011
|
-0.10 / -0.71%
|
14.40
|
14.60
|
13.90
|
14.00
|
14.00
|
11.81
|
466,800
|
|
11/24/2011
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.10
|
11.90
|
603,100
|
|
11/23/2011
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.00
|
11.81
|
926,080
|
|
11/22/2011
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
11.98
|
1,033,300
|
|
11/21/2011
|
+0.10 / +0.71%
|
14.50
|
14.60
|
14.00
|
14.10
|
14.10
|
11.90
|
591,200
|
|
11/18/2011
|
-0.10 / -0.71%
|
13.70
|
14.20
|
13.70
|
14.00
|
14.00
|
11.81
|
627,700
|
|
11/17/2011
|
0.00 / 0.00%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.10
|
11.90
|
632,600
|
|
11/16/2011
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
11.90
|
715,400
|
|
11/15/2011
|
+0.10 / +0.71%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.10
|
11.90
|
752,900
|
|
11/14/2011
|
-0.10 / -0.71%
|
14.50
|
14.60
|
13.80
|
14.00
|
14.00
|
11.81
|
603,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|