|
Closing price on 8/1/2011
|
|
Open |
14.20 |
High |
14.20 |
Low |
13.80 |
Volume |
303,900 |
Split-adjusted Price |
11.73 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.90
|
11.73
|
303,900
|
|
7/29/2011
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.90
|
11.73
|
230,000
|
|
7/28/2011
|
-0.10 / -0.71%
|
14.20
|
14.30
|
13.90
|
14.00
|
14.00
|
11.81
|
246,600
|
|
7/27/2011
|
+0.10 / +0.71%
|
14.40
|
14.40
|
13.90
|
14.10
|
14.10
|
11.90
|
223,300
|
|
7/26/2011
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.90
|
14.00
|
14.00
|
11.81
|
210,000
|
|
7/25/2011
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.90
|
14.00
|
14.00
|
11.81
|
356,700
|
|
7/22/2011
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.90
|
14.00
|
14.00
|
11.81
|
231,900
|
|
7/21/2011
|
-0.20 / -1.41%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.00
|
11.81
|
240,500
|
|
7/20/2011
|
+0.30 / +2.16%
|
13.80
|
14.40
|
13.80
|
14.20
|
14.20
|
11.98
|
293,000
|
|
7/19/2011
|
-0.10 / -0.71%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
11.73
|
252,900
|
|
7/18/2011
|
+0.10 / +0.72%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
11.81
|
270,600
|
|
7/15/2011
|
-0.20 / -1.42%
|
14.30
|
14.30
|
13.70
|
13.90
|
13.90
|
11.73
|
267,200
|
|
7/14/2011
|
+0.10 / +0.71%
|
14.40
|
14.40
|
13.70
|
14.10
|
14.10
|
11.90
|
261,300
|
|
7/13/2011
|
0.00 / 0.00%
|
14.40
|
14.50
|
13.70
|
14.00
|
14.00
|
11.81
|
283,400
|
|
7/12/2011
|
+0.10 / +0.72%
|
14.00
|
14.50
|
13.60
|
14.00
|
14.00
|
11.81
|
233,300
|
|
7/11/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
11.73
|
329,300
|
|
7/8/2011
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
13.90
|
13.90
|
11.73
|
390,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|