|
|
Closing price on 5/18/2012
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.30 |
| Volume |
277,100 |
| Split-adjusted Price |
8.10 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2012
|
+0.10 / +1.05%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.60
|
8.10
|
277,100
|
|
|
5/17/2012
|
-0.60 / -5.94%
|
10.10
|
10.10
|
9.40
|
9.50
|
9.50
|
8.02
|
45,100
|
|
|
5/16/2012
|
-0.10 / -0.98%
|
10.10
|
10.10
|
9.60
|
10.10
|
10.10
|
8.52
|
458,300
|
|
|
5/15/2012
|
-0.60 / -5.56%
|
11.00
|
11.00
|
10.10
|
10.20
|
10.20
|
8.61
|
447,800
|
|
|
5/14/2012
|
0.00 / 0.00%
|
11.20
|
11.50
|
10.10
|
10.80
|
10.80
|
9.11
|
715,700
|
|
|
5/11/2012
|
+0.70 / +6.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
9.11
|
138,280
|
|
|
5/10/2012
|
+0.60 / +6.32%
|
9.40
|
10.10
|
9.30
|
10.10
|
10.10
|
8.52
|
414,550
|
|
|
5/9/2012
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
8.02
|
506,500
|
|
|
5/8/2012
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
8.27
|
607,800
|
|
|
5/7/2012
|
-0.20 / -1.98%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
8.35
|
581,530
|
|
|
5/4/2012
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.50
|
10.10
|
10.10
|
8.52
|
485,800
|
|
|
5/3/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.20
|
8.61
|
495,300
|
|
|
5/2/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
8.61
|
594,860
|
|
|
4/27/2012
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
8.61
|
383,100
|
|
|
4/26/2012
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
8.69
|
503,900
|
|
|
4/25/2012
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.20
|
8.61
|
641,700
|
|
|
4/24/2012
|
+0.20 / +2.00%
|
10.50
|
10.50
|
9.80
|
10.20
|
10.20
|
8.61
|
631,000
|
|
|
4/23/2012
|
-0.40 / -3.85%
|
10.50
|
10.90
|
10.00
|
10.00
|
10.00
|
8.44
|
464,500
|
|
|
4/20/2012
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
8.78
|
905,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|