|
Closing price on 8/14/2012
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
126,300 |
| Split-adjusted Price |
7.09 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2012
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.40
|
7.09
|
126,300
|
|
|
8/13/2012
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
7.17
|
98,400
|
|
|
8/10/2012
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
7.26
|
99,200
|
|
|
8/9/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.70
|
7.34
|
76,700
|
|
|
8/8/2012
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.30
|
8.70
|
8.70
|
7.34
|
113,700
|
|
|
8/7/2012
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.70
|
7.34
|
93,500
|
|
|
8/6/2012
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
7.43
|
207,000
|
|
|
8/3/2012
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.70
|
7.34
|
57,600
|
|
|
8/2/2012
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
7.51
|
87,910
|
|
|
8/1/2012
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
7.34
|
310,300
|
|
|
7/31/2012
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
7.51
|
166,700
|
|
|
7/30/2012
|
+0.20 / +2.25%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.10
|
7.68
|
361,926
|
|
|
7/27/2012
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.60
|
8.90
|
8.90
|
7.51
|
650,100
|
|
|
7/26/2012
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
7.76
|
454,400
|
|
|
7/25/2012
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
7.68
|
141,900
|
|
|
7/24/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
7.76
|
348,200
|
|
|
7/23/2012
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
7.76
|
517,910
|
|
|
7/20/2012
|
0.00 / 0.00%
|
9.60
|
9.70
|
8.80
|
9.30
|
9.30
|
7.85
|
270,200
|
|
|
7/19/2012
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.70
|
9.30
|
9.30
|
7.85
|
484,800
|
|
|
7/18/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
7.85
|
341,100
|
|
|
7/17/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
7.85
|
396,300
|
|
|
7/16/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
7.85
|
396,200
|
|
|
7/13/2012
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
7.85
|
247,200
|
|
|
7/12/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.10
|
9.10
|
7.68
|
244,600
|
|
|
7/11/2012
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
7.68
|
439,900
|
|
|
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
|
|
|