Closing price on 4/18/2013
|
|
Open |
3.60 |
High |
4.10 |
Low |
3.60 |
Volume |
157,800 |
Split-adjusted Price |
3.46 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2013
|
+0.20 / +5.13%
|
3.60
|
4.10
|
3.60
|
4.10
|
4.10
|
3.46
|
157,800
|
|
4/17/2013
|
-0.10 / -2.50%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.90
|
3.29
|
43,100
|
|
4/16/2013
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
3.38
|
65,400
|
|
4/15/2013
|
-0.30 / -6.98%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
100,700
|
|
4/12/2013
|
0.00 / 0.00%
|
4.00
|
4.30
|
3.90
|
4.30
|
4.30
|
3.63
|
114,810
|
|
4/11/2013
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
113,000
|
|
4/10/2013
|
-0.10 / -2.13%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
3.88
|
102,100
|
|
4/9/2013
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
3.97
|
61,110
|
|
4/8/2013
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.40
|
4.70
|
4.70
|
3.97
|
161,900
|
|
4/5/2013
|
-0.50 / -9.43%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.80
|
4.05
|
240,800
|
|
4/4/2013
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.47
|
60,290
|
|
4/3/2013
|
-0.30 / -5.36%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.30
|
4.47
|
108,000
|
|
4/2/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.73
|
155,800
|
|
4/1/2013
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4.73
|
100
|
|
3/29/2013
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.64
|
0
|
|
3/28/2013
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.70
|
4.81
|
158,900
|
|
3/27/2013
|
-0.10 / -1.69%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.80
|
4.89
|
106,700
|
|
3/26/2013
|
+0.10 / +1.72%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.90
|
4.98
|
100,500
|
|
3/25/2013
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.89
|
0
|
|
3/22/2013
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.89
|
520,100
|
|
3/21/2013
|
-0.20 / -3.51%
|
5.80
|
5.90
|
5.50
|
5.50
|
5.50
|
4.64
|
21,500
|
|
3/20/2013
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
4.81
|
90,300
|
|
3/19/2013
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.89
|
50,300
|
|
3/18/2013
|
+0.10 / +1.75%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.89
|
65,300
|
|
3/15/2013
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.30
|
5.70
|
5.70
|
4.81
|
53,300
|
|
3/14/2013
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
4.89
|
50,500
|
|
3/13/2013
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
4.98
|
20,900
|
|
3/12/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
4.89
|
100,700
|
|
3/11/2013
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
4.89
|
91,200
|
|
3/8/2013
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.60
|
6.00
|
6.00
|
5.06
|
4,500
|
|
|