|
Closing price on 7/7/2011
|
|
Open |
13.90 |
High |
13.90 |
Low |
13.80 |
Volume |
240,100 |
Split-adjusted Price |
11.73 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
11.73
|
240,100
|
|
7/6/2011
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
11.73
|
334,900
|
|
7/5/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
11.81
|
254,100
|
|
7/4/2011
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
11.81
|
312,000
|
|
7/1/2011
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.90
|
11.73
|
200,300
|
|
6/30/2011
|
+0.10 / +0.72%
|
13.90
|
14.70
|
13.80
|
14.00
|
14.00
|
11.81
|
371,200
|
|
6/29/2011
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
11.73
|
250,000
|
|
6/28/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
11.81
|
495,580
|
|
6/27/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
11.81
|
399,900
|
|
6/24/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.81
|
98,800
|
|
6/23/2011
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
14.10
|
14.10
|
11.90
|
343,900
|
|
6/22/2011
|
-0.20 / -1.40%
|
14.20
|
14.30
|
13.60
|
14.10
|
14.10
|
11.90
|
265,200
|
|
6/21/2011
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.30
|
12.07
|
258,900
|
|
6/20/2011
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
11.98
|
438,000
|
|
6/17/2011
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
12.07
|
441,400
|
|
6/16/2011
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.07
|
308,300
|
|
6/15/2011
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
11.98
|
283,500
|
|
6/14/2011
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
12.07
|
250,800
|
|
6/13/2011
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
12.15
|
278,600
|
|
6/10/2011
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
12.23
|
557,260
|
|
6/9/2011
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.10
|
14.60
|
14.60
|
12.32
|
468,200
|
|
6/8/2011
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
12.23
|
413,000
|
|
6/7/2011
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
12.23
|
266,800
|
|
6/6/2011
|
+0.30 / +2.10%
|
14.50
|
14.70
|
14.20
|
14.60
|
14.60
|
12.32
|
257,800
|
|
6/3/2011
|
-0.30 / -2.05%
|
14.70
|
14.90
|
14.30
|
14.30
|
14.30
|
12.07
|
624,600
|
|
6/2/2011
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.60
|
12.32
|
371,100
|
|
6/1/2011
|
+0.40 / +2.82%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.60
|
12.32
|
255,700
|
|
5/31/2011
|
-0.40 / -2.74%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
11.98
|
264,100
|
|
5/30/2011
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
12.32
|
457,400
|
|
5/27/2011
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
12.32
|
2,390,660
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|