Closing price on 3/1/2012
|
|
Open |
14.00 |
High |
14.10 |
Low |
13.90 |
Volume |
731,800 |
Split-adjusted Price |
11.81 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/1/2012
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
11.81
|
731,800
|
|
2/29/2012
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
13.90
|
13.90
|
11.73
|
839,300
|
|
2/28/2012
|
-0.20 / -1.42%
|
14.30
|
14.30
|
13.90
|
13.90
|
13.90
|
11.73
|
511,600
|
|
2/27/2012
|
+0.20 / +1.44%
|
13.90
|
14.60
|
13.90
|
14.10
|
14.10
|
11.90
|
1,079,400
|
|
2/24/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
11.73
|
973,500
|
|
2/23/2012
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
11.73
|
1,206,100
|
|
2/22/2012
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
11.81
|
785,000
|
|
2/21/2012
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
11.81
|
715,700
|
|
2/20/2012
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.81
|
641,900
|
|
2/17/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
11.73
|
747,400
|
|
2/16/2012
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.90
|
11.73
|
781,200
|
|
2/15/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
11.73
|
606,800
|
|
2/14/2012
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
11.73
|
793,500
|
|
2/13/2012
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
11.73
|
562,200
|
|
2/10/2012
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
11.73
|
516,600
|
|
2/9/2012
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
11.81
|
1,052,700
|
|
2/8/2012
|
+0.10 / +0.71%
|
13.80
|
14.40
|
13.80
|
14.10
|
14.10
|
11.90
|
434,400
|
|
2/7/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
11.81
|
520,800
|
|
2/6/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
11.81
|
584,200
|
|
2/3/2012
|
-0.30 / -2.10%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
11.81
|
735,000
|
|
2/2/2012
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
12.07
|
455,400
|
|
2/1/2012
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.10
|
11.90
|
399,200
|
|
1/31/2012
|
-0.20 / -1.39%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
11.98
|
540,400
|
|
1/30/2012
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.40
|
12.15
|
580,800
|
|
1/20/2012
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
11.98
|
586,600
|
|
1/19/2012
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.80
|
14.20
|
14.20
|
11.98
|
515,000
|
|
1/18/2012
|
+0.20 / +1.43%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.20
|
11.98
|
487,400
|
|
1/17/2012
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
11.81
|
404,400
|
|
1/16/2012
|
0.00 / 0.00%
|
14.20
|
14.60
|
13.70
|
14.00
|
14.00
|
11.81
|
854,500
|
|
1/13/2012
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
11.81
|
619,900
|
|
|