|
Closing price on 9/14/2010
|
|
Open |
22.30 |
High |
22.40 |
Low |
20.70 |
Volume |
1,030,100 |
Split-adjusted Price |
16.01 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2010
|
-0.70 / -3.24%
|
22.30
|
22.40
|
20.70
|
20.90
|
20.90
|
16.01
|
1,030,100
|
|
9/13/2010
|
-1.20 / -5.26%
|
22.90
|
23.10
|
21.60
|
21.60
|
21.60
|
16.55
|
512,500
|
|
9/10/2010
|
0.00 / 0.00%
|
24.10
|
24.10
|
21.10
|
22.80
|
22.80
|
17.47
|
1,120,700
|
|
9/9/2010
|
+0.90 / +4.11%
|
21.60
|
22.80
|
21.60
|
22.80
|
22.80
|
17.47
|
1,320,300
|
|
9/8/2010
|
+0.80 / +3.79%
|
21.10
|
21.90
|
20.90
|
21.90
|
21.90
|
16.78
|
885,700
|
|
9/7/2010
|
+0.40 / +1.93%
|
21.00
|
21.30
|
20.30
|
21.10
|
21.10
|
16.16
|
1,100,200
|
|
9/6/2010
|
+0.40 / +1.97%
|
20.90
|
21.00
|
20.20
|
20.70
|
20.70
|
15.86
|
482,900
|
|
9/1/2010
|
0.00 / 0.00%
|
20.10
|
21.10
|
20.00
|
20.30
|
20.30
|
15.55
|
521,700
|
|
8/31/2010
|
+0.40 / +2.01%
|
20.40
|
20.70
|
19.60
|
20.30
|
20.30
|
15.55
|
719,900
|
|
8/30/2010
|
+1.90 / +10.56%
|
18.50
|
19.90
|
18.50
|
19.90
|
19.90
|
15.24
|
706,000
|
|
8/27/2010
|
-0.80 / -4.26%
|
18.50
|
18.90
|
18.00
|
18.00
|
18.00
|
13.79
|
631,900
|
|
8/26/2010
|
+0.30 / +1.62%
|
18.00
|
19.30
|
17.70
|
18.80
|
18.80
|
14.40
|
748,300
|
|
8/25/2010
|
-0.60 / -3.14%
|
19.40
|
19.90
|
18.50
|
18.50
|
18.50
|
14.17
|
364,800
|
|
8/24/2010
|
-1.10 / -5.45%
|
20.20
|
20.40
|
19.10
|
19.10
|
19.10
|
14.63
|
334,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|