Closing price on 7/29/2010
|
|
Open |
20.20 |
High |
21.70 |
Low |
20.20 |
Volume |
1,215,400 |
Split-adjusted Price |
16.09 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2010
|
+0.50 / +2.44%
|
20.20
|
21.70
|
20.20
|
21.00
|
21.00
|
16.09
|
1,215,400
|
|
7/28/2010
|
+0.60 / +3.02%
|
20.80
|
20.80
|
20.40
|
20.50
|
20.50
|
15.70
|
1,357,800
|
|
7/27/2010
|
+1.10 / +5.85%
|
18.90
|
19.90
|
18.80
|
19.90
|
19.90
|
15.24
|
631,000
|
|
7/26/2010
|
-0.20 / -1.05%
|
18.60
|
18.80
|
18.40
|
18.80
|
18.80
|
14.40
|
559,400
|
|
7/23/2010
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.60
|
19.00
|
19.00
|
14.55
|
752,500
|
|
7/22/2010
|
+0.30 / +1.62%
|
18.70
|
19.00
|
18.20
|
18.80
|
18.80
|
14.40
|
751,100
|
|
7/21/2010
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.20
|
18.50
|
18.50
|
14.17
|
740,800
|
|
7/20/2010
|
-0.20 / -1.07%
|
18.90
|
19.30
|
18.10
|
18.50
|
18.50
|
14.17
|
615,300
|
|
7/19/2010
|
-1.00 / -5.08%
|
19.30
|
19.40
|
18.10
|
18.70
|
18.70
|
14.32
|
714,900
|
|
7/16/2010
|
+19.70 / +0.00%
|
19.80
|
20.50
|
17.90
|
19.70
|
19.70
|
15.09
|
933,900
|
|
|