|
Closing price on 2/22/2011
|
|
Open |
14.00 |
High |
14.00 |
Low |
13.20 |
Volume |
395,500 |
Split-adjusted Price |
11.81 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2011
|
-0.80 / -5.41%
|
14.00
|
14.00
|
13.20
|
14.00
|
14.00
|
11.81
|
395,500
|
|
2/21/2011
|
-0.90 / -5.73%
|
15.30
|
15.90
|
14.70
|
14.80
|
14.80
|
11.34
|
496,700
|
|
2/18/2011
|
-0.10 / -0.63%
|
15.50
|
16.00
|
15.50
|
15.70
|
15.70
|
12.03
|
348,100
|
|
2/17/2011
|
-0.10 / -0.63%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
12.10
|
250,300
|
|
2/16/2011
|
+0.10 / +0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
12.18
|
369,200
|
|
2/15/2011
|
+0.20 / +1.28%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.80
|
12.10
|
449,500
|
|
2/14/2011
|
-0.10 / -0.64%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.60
|
11.95
|
329,000
|
|
2/11/2011
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.40
|
15.70
|
15.70
|
12.03
|
384,900
|
|
2/10/2011
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.70
|
15.80
|
15.80
|
12.10
|
453,700
|
|
2/9/2011
|
-0.10 / -0.63%
|
15.90
|
16.30
|
15.80
|
15.90
|
15.90
|
12.18
|
399,400
|
|
2/8/2011
|
0.00 / 0.00%
|
16.10
|
16.40
|
15.90
|
16.00
|
16.00
|
12.26
|
360,200
|
|
1/28/2011
|
+0.20 / +1.27%
|
15.40
|
16.10
|
15.40
|
16.00
|
16.00
|
12.26
|
468,600
|
|
1/27/2011
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.40
|
15.80
|
15.80
|
12.10
|
266,300
|
|
1/26/2011
|
+0.30 / +1.96%
|
15.80
|
16.00
|
15.40
|
15.60
|
15.60
|
11.95
|
202,200
|
|
1/25/2011
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
11.72
|
328,800
|
|
1/24/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
15.40
|
15.40
|
11.80
|
389,300
|
|
1/21/2011
|
-0.10 / -0.65%
|
15.30
|
15.70
|
15.30
|
15.40
|
15.40
|
11.80
|
312,000
|
|
1/20/2011
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.30
|
15.50
|
15.50
|
11.87
|
334,100
|
|
1/19/2011
|
-0.10 / -0.64%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.60
|
11.95
|
381,400
|
|
1/18/2011
|
-0.40 / -2.48%
|
15.90
|
16.60
|
15.60
|
15.70
|
15.70
|
12.03
|
362,800
|
|
1/17/2011
|
0.00 / 0.00%
|
15.70
|
16.60
|
15.60
|
16.10
|
16.10
|
12.33
|
459,500
|
|
1/14/2011
|
+0.20 / +1.26%
|
15.50
|
16.30
|
15.50
|
16.10
|
16.10
|
12.33
|
294,400
|
|
1/13/2011
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.90
|
12.18
|
316,900
|
|
1/12/2011
|
+0.40 / +2.60%
|
15.40
|
16.00
|
15.40
|
15.80
|
15.80
|
12.10
|
326,100
|
|
1/11/2011
|
-0.30 / -1.91%
|
15.60
|
15.80
|
15.30
|
15.40
|
15.40
|
11.80
|
513,000
|
|
1/10/2011
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.70
|
12.03
|
219,400
|
|
1/7/2011
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.80
|
12.10
|
343,500
|
|
1/6/2011
|
+0.10 / +0.64%
|
15.80
|
16.10
|
15.50
|
15.80
|
15.80
|
12.10
|
302,400
|
|
1/5/2011
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.70
|
15.70
|
15.70
|
12.03
|
210,200
|
|
1/4/2011
|
-0.60 / -3.66%
|
16.50
|
16.60
|
15.80
|
15.80
|
15.80
|
12.10
|
261,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|