|
Closing price on 2/5/2013
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.10 |
| Volume |
90,000 |
| Split-adjusted Price |
5.15 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2013
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.15
|
90,000
|
|
|
2/4/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.23
|
100
|
|
|
2/1/2013
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.23
|
100
|
|
|
1/31/2013
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.06
|
63,200
|
|
|
1/30/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.23
|
73,700
|
|
|
1/29/2013
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.23
|
60,166
|
|
|
1/28/2013
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.15
|
1,500
|
|
|
1/25/2013
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.23
|
82,100
|
|
|
1/24/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
5.32
|
928,100
|
|
|
1/23/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.32
|
996,500
|
|
|
1/22/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.32
|
5,990
|
|
|
1/21/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
5.32
|
4,400
|
|
|
1/18/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
5.40
|
216,100
|
|
|
1/17/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.32
|
5,300
|
|
|
1/16/2013
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
5.40
|
25,000
|
|
|
1/15/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.23
|
292,100
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.80
|
6.20
|
6.20
|
5.23
|
3,700
|
|
|
1/11/2013
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.23
|
100
|
|
|
1/10/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
5.40
|
2,100
|
|
|
1/9/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
5.32
|
91,700
|
|
|
1/8/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.32
|
100
|
|
|
1/7/2013
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.32
|
160
|
|
|
1/4/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
5.40
|
48,100
|
|
|
1/3/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.32
|
50,000
|
|
|
1/2/2013
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.32
|
300
|
|
|
12/28/2012
|
-0.40 / -6.25%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
5.06
|
102,000
|
|
|
12/27/2012
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.40
|
6,600
|
|
|
12/26/2012
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.48
|
200
|
|
|
12/25/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
5.48
|
938,100
|
|
|
12/24/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.48
|
230,100
|
|
|