|
|
Closing price on 4/19/2012
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
826,917 |
| Split-adjusted Price |
9.20 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
9.20
|
826,917
|
|
|
4/18/2012
|
-0.50 / -4.35%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
9.28
|
626,760
|
|
|
4/17/2012
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.50
|
9.70
|
500,450
|
|
|
4/16/2012
|
+0.30 / +2.59%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
10.04
|
571,100
|
|
|
4/13/2012
|
+0.70 / +6.42%
|
10.80
|
11.60
|
10.70
|
11.60
|
11.60
|
9.79
|
855,600
|
|
|
4/12/2012
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
9.20
|
861,394
|
|
|
4/11/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
9.28
|
468,400
|
|
|
4/10/2012
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
9.28
|
492,666
|
|
|
4/9/2012
|
-0.10 / -0.89%
|
11.10
|
11.50
|
11.00
|
11.10
|
11.10
|
9.37
|
846,000
|
|
|
4/6/2012
|
-0.60 / -5.08%
|
11.80
|
11.80
|
11.00
|
11.20
|
11.20
|
9.45
|
477,900
|
|
|
4/5/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.80
|
9.96
|
412,500
|
|
|
4/4/2012
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.50
|
12.00
|
12.00
|
10.13
|
983,960
|
|
|
4/3/2012
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.30
|
11.90
|
11.90
|
10.04
|
1,192,400
|
|
|
3/30/2012
|
-0.40 / -3.33%
|
12.40
|
12.40
|
11.50
|
11.60
|
11.60
|
9.79
|
749,100
|
|
|
3/29/2012
|
-0.90 / -6.98%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.00
|
10.13
|
377,300
|
|
|
3/28/2012
|
-0.60 / -4.44%
|
13.40
|
13.40
|
12.90
|
12.90
|
12.90
|
10.88
|
601,150
|
|
|
3/27/2012
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.50
|
11.39
|
481,700
|
|
|
3/26/2012
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
11.48
|
741,900
|
|
|
3/23/2012
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
11.48
|
278,100
|
|
|
3/22/2012
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.50
|
13.50
|
13.50
|
11.39
|
192,800
|
|
|
3/21/2012
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
11.64
|
634,300
|
|
|
3/20/2012
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.60
|
11.48
|
806,230
|
|
|
3/19/2012
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
11.73
|
187,000
|
|
|
3/16/2012
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.70
|
11.56
|
198,200
|
|
|
3/15/2012
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
11.56
|
659,900
|
|
|
3/14/2012
|
+0.10 / +0.74%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.70
|
11.56
|
608,100
|
|
|
3/13/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
11.48
|
1,093,800
|
|
|
3/12/2012
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.60
|
11.48
|
689,100
|
|
|
3/9/2012
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
11.48
|
774,200
|
|
|
3/8/2012
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
11.73
|
1,004,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:58 AM
|
|
|
|
|