|
Closing price on 8/23/2010
|
|
Open |
20.30 |
High |
20.80 |
Low |
19.90 |
Volume |
532,300 |
Split-adjusted Price |
15.47 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2010
|
-0.40 / -1.94%
|
20.30
|
20.80
|
19.90
|
20.20
|
20.20
|
15.47
|
532,300
|
|
8/20/2010
|
0.00 / 0.00%
|
20.60
|
21.00
|
19.70
|
20.60
|
20.60
|
15.78
|
872,800
|
|
8/19/2010
|
-0.20 / -0.96%
|
21.10
|
21.10
|
20.20
|
20.60
|
20.60
|
15.78
|
764,400
|
|
8/18/2010
|
-0.40 / -1.89%
|
21.50
|
22.00
|
20.40
|
20.80
|
20.80
|
15.93
|
530,300
|
|
8/17/2010
|
-0.70 / -3.20%
|
22.00
|
22.20
|
20.50
|
21.20
|
21.20
|
16.24
|
906,600
|
|
8/16/2010
|
+1.10 / +5.29%
|
20.80
|
21.90
|
20.80
|
21.90
|
21.90
|
16.78
|
1,081,400
|
|
8/13/2010
|
+0.50 / +2.46%
|
20.00
|
20.90
|
20.00
|
20.80
|
20.80
|
15.93
|
1,161,100
|
|
8/12/2010
|
-1.30 / -6.02%
|
21.70
|
21.70
|
20.00
|
20.30
|
20.30
|
15.55
|
757,700
|
|
8/11/2010
|
+0.60 / +2.86%
|
21.00
|
21.60
|
20.50
|
21.60
|
21.60
|
16.55
|
1,390,400
|
|
8/10/2010
|
+0.10 / +0.48%
|
20.80
|
21.00
|
19.80
|
21.00
|
21.00
|
16.09
|
1,353,800
|
|
8/9/2010
|
-0.90 / -4.13%
|
22.00
|
22.50
|
20.50
|
20.90
|
20.90
|
16.01
|
785,000
|
|
8/6/2010
|
-0.40 / -1.80%
|
22.20
|
22.60
|
21.70
|
21.80
|
21.80
|
16.70
|
953,400
|
|
8/5/2010
|
+0.80 / +3.74%
|
21.40
|
22.40
|
21.40
|
22.20
|
22.20
|
17.01
|
1,170,900
|
|
8/4/2010
|
+0.40 / +1.90%
|
21.00
|
21.60
|
20.40
|
21.40
|
21.40
|
16.39
|
1,537,400
|
|
8/3/2010
|
+0.50 / +2.44%
|
20.30
|
21.10
|
20.20
|
21.00
|
21.00
|
16.09
|
1,036,000
|
|
8/2/2010
|
-1.00 / -4.65%
|
20.50
|
21.80
|
20.10
|
20.50
|
20.50
|
15.70
|
813,800
|
|
7/30/2010
|
+0.50 / +2.38%
|
21.10
|
22.50
|
20.50
|
21.50
|
21.50
|
16.47
|
1,249,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|