Closing price on 9/14/2012
|
|
Open |
7.20 |
High |
7.20 |
Low |
7.20 |
Volume |
100 |
Split-adjusted Price |
6.08 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.08
|
100
|
|
9/13/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.08
|
163,460
|
|
9/12/2012
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
6.08
|
29,400
|
|
9/11/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.10
|
7.10
|
5.99
|
2,600
|
|
9/10/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.70
|
7.10
|
7.10
|
5.99
|
400
|
|
9/7/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
5.99
|
140,300
|
|
9/6/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.99
|
106,830
|
|
9/5/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
5.99
|
438,800
|
|
9/4/2012
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.10
|
5.99
|
41,400
|
|
8/31/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.91
|
200
|
|
8/30/2012
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
5.91
|
38,400
|
|
8/29/2012
|
-0.30 / -4.17%
|
6.80
|
7.00
|
6.40
|
6.90
|
6.90
|
5.82
|
171,800
|
|
8/28/2012
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.70
|
7.20
|
7.20
|
6.08
|
8,100
|
|
8/27/2012
|
-0.20 / -2.70%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
6.08
|
22,800
|
|
8/24/2012
|
+0.20 / +2.78%
|
7.10
|
7.40
|
6.70
|
7.40
|
7.40
|
6.24
|
42,300
|
|
8/23/2012
|
-0.60 / -7.69%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.20
|
6.08
|
6,700
|
|
8/22/2012
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.30
|
7.80
|
7.80
|
6.58
|
341,610
|
|
8/21/2012
|
-0.50 / -6.02%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
6.58
|
65,400
|
|
8/20/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
7.00
|
54,100
|
|
8/17/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.80
|
8.30
|
8.30
|
7.00
|
89,100
|
|
8/16/2012
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
7.00
|
32,400
|
|
8/15/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
7.09
|
72,800
|
|
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
|
|
|