Closing price on 6/4/2012
|
|
Open |
10.00 |
High |
10.00 |
Low |
9.90 |
Volume |
191,300 |
Split-adjusted Price |
8.35 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.35
|
191,300
|
|
6/1/2012
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
8.35
|
392,200
|
|
5/31/2012
|
0.00 / 0.00%
|
9.70
|
10.40
|
9.50
|
9.80
|
9.80
|
8.27
|
589,700
|
|
5/30/2012
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
8.27
|
470,526
|
|
5/29/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
8.27
|
127,100
|
|
5/28/2012
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.80
|
8.27
|
450,300
|
|
5/25/2012
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.90
|
8.35
|
675,200
|
|
5/24/2012
|
+0.10 / +1.02%
|
10.10
|
10.10
|
9.20
|
9.90
|
9.90
|
8.35
|
308,200
|
|
5/23/2012
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
8.27
|
234,400
|
|
5/22/2012
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.70
|
10.00
|
10.00
|
8.44
|
512,100
|
|
5/21/2012
|
+0.50 / +5.21%
|
9.80
|
10.10
|
9.40
|
10.10
|
10.10
|
8.52
|
689,800
|
|
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
|
|
|