|
Closing price on 1/6/2011
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
9,000 |
| Split-adjusted Price |
3.69 |
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2011
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
3.69
|
9,000
|
|
|
1/5/2011
|
-0.50 / -3.21%
|
16.40
|
16.40
|
15.10
|
15.10
|
16.10
|
3.71
|
8,800
|
|
|
1/4/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.10
|
15.60
|
15.60
|
3.83
|
1,300
|
|
|
12/31/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
3.69
|
15,100
|
|
|
12/30/2010
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.69
|
15,100
|
|
|
12/29/2010
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.80
|
3.81
|
6,000
|
|
|
12/28/2010
|
+0.20 / +1.25%
|
16.70
|
16.70
|
15.00
|
16.20
|
16.00
|
3.98
|
9,200
|
|
|
12/27/2010
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.93
|
500
|
|
|
12/24/2010
|
+0.70 / +4.49%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.28
|
4.01
|
6,500
|
|
|
12/23/2010
|
-0.10 / -0.64%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.40
|
3.83
|
31,500
|
|
|
12/22/2010
|
-1.10 / -6.55%
|
17.30
|
17.30
|
15.70
|
15.70
|
15.80
|
3.86
|
29,800
|
|
|
12/21/2010
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.13
|
0
|
|
|
12/20/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.00
|
16.90
|
16.80
|
4.15
|
6,600
|
|
|
12/17/2010
|
+0.90 / +5.63%
|
17.00
|
17.00
|
15.30
|
16.90
|
16.00
|
4.15
|
8,900
|
|
|
12/16/2010
|
-0.80 / -4.76%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
3.93
|
23,800
|
|
|
12/15/2010
|
-0.50 / -2.89%
|
17.70
|
18.00
|
16.80
|
16.80
|
17.10
|
4.13
|
36,900
|
|
|
12/14/2010
|
-1.30 / -6.99%
|
19.60
|
19.60
|
17.30
|
17.30
|
18.00
|
4.25
|
22,000
|
|
|
12/13/2010
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.30
|
18.60
|
18.60
|
4.57
|
29,600
|
|
|
12/10/2010
|
+0.40 / +2.34%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.25
|
4.30
|
73,700
|
|
|
12/9/2010
|
+0.10 / +0.59%
|
16.10
|
17.10
|
16.00
|
17.10
|
16.40
|
4.20
|
39,500
|
|
|
12/8/2010
|
-0.40 / -2.30%
|
18.20
|
18.20
|
17.00
|
17.00
|
17.10
|
4.18
|
18,900
|
|
|
12/7/2010
|
-1.30 / -6.95%
|
18.50
|
19.00
|
17.40
|
17.40
|
18.20
|
4.28
|
86,300
|
|
|
12/6/2010
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.70
|
4.60
|
72,000
|
|
|
12/3/2010
|
+1.00 / +6.06%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
4.30
|
15,500
|
|
|
12/2/2010
|
+1.10 / +7.14%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.40
|
4.05
|
10,400
|
|
|
12/1/2010
|
-0.60 / -3.75%
|
15.40
|
16.90
|
15.40
|
15.40
|
16.00
|
3.78
|
34,000
|
|
|
11/30/2010
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
3.93
|
139,800
|
|
|
11/29/2010
|
+0.80 / +5.37%
|
15.20
|
15.70
|
14.40
|
15.70
|
15.00
|
3.86
|
27,000
|
|
|
11/26/2010
|
+0.30 / +2.04%
|
15.30
|
15.70
|
14.70
|
15.00
|
14.80
|
3.69
|
33,200
|
|
|
11/25/2010
|
+0.10 / +0.68%
|
14.70
|
15.50
|
14.70
|
14.70
|
14.80
|
3.61
|
38,600
|
|
|