|
Closing price on 7/10/2012
|
|
| Open |
8.80 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
393,700 |
| Split-adjusted Price |
7.85 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2012
|
-0.10 / -1.06%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
7.85
|
393,700
|
|
|
7/9/2012
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
7.93
|
307,300
|
|
|
7/6/2012
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
8.02
|
360,300
|
|
|
7/5/2012
|
+0.40 / +4.26%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
8.27
|
393,200
|
|
|
7/4/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
7.93
|
548,600
|
|
|
7/3/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
7.93
|
242,100
|
|
|
7/2/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
7.93
|
401,100
|
|
|
6/29/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
7.93
|
381,326
|
|
|
6/28/2012
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
7.93
|
567,300
|
|
|
6/27/2012
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
8.02
|
298,210
|
|
|
6/26/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
8.02
|
472,000
|
|
|
6/25/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
8.02
|
461,626
|
|
|
6/22/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
8.10
|
484,800
|
|
|
6/21/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
8.10
|
372,270
|
|
|
6/20/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
8.10
|
469,000
|
|
|
6/19/2012
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.60
|
8.10
|
644,700
|
|
|
6/18/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
8.18
|
502,000
|
|
|
6/15/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
8.18
|
182,800
|
|
|
6/14/2012
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
8.18
|
197,500
|
|
|
6/13/2012
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
8.18
|
580,750
|
|
|
6/12/2012
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
8.10
|
520,300
|
|
|
6/11/2012
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
8.27
|
215,800
|
|
|
6/8/2012
|
-0.10 / -1.00%
|
9.60
|
9.90
|
9.30
|
9.90
|
9.90
|
8.35
|
312,900
|
|
|
6/7/2012
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
8.44
|
343,400
|
|
|
6/6/2012
|
+0.10 / +1.02%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.90
|
8.35
|
632,800
|
|
|
6/5/2012
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.80
|
8.27
|
491,700
|
|
|
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
|
|
|