|
Closing price on 11/22/2010
|
|
| Open |
13.60 |
| High |
14.30 |
| Low |
13.60 |
| Volume |
43,800 |
| Split-adjusted Price |
3.44 |
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
-0.30 / -2.10%
|
13.60
|
14.30
|
13.60
|
14.00
|
14.00
|
3.44
|
43,800
|
|
|
11/19/2010
|
-0.70 / -4.76%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.60
|
3.44
|
8,800
|
|
|
11/18/2010
|
+0.40 / +2.80%
|
14.50
|
14.80
|
14.20
|
14.70
|
14.60
|
3.61
|
32,900
|
|
|
11/17/2010
|
+0.30 / +2.14%
|
14.30
|
14.30
|
13.70
|
14.30
|
13.90
|
3.51
|
31,200
|
|
|
11/16/2010
|
+0.30 / +2.19%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.70
|
3.44
|
45,100
|
|
|
11/15/2010
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.70
|
3.37
|
42,600
|
|
|
11/12/2010
|
-0.10 / -0.71%
|
13.70
|
14.00
|
13.50
|
14.00
|
13.80
|
3.44
|
63,600
|
|
|
11/11/2010
|
-1.40 / -9.03%
|
15.10
|
15.10
|
14.10
|
14.10
|
14.50
|
3.46
|
38,700
|
|
|
11/10/2010
|
-0.10 / -0.64%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.10
|
3.81
|
25,700
|
|
|
11/9/2010
|
-0.90 / -5.45%
|
16.50
|
16.50
|
15.50
|
15.60
|
15.60
|
3.83
|
65,100
|
|
|
11/8/2010
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.60
|
4.05
|
14,500
|
|
|
11/5/2010
|
+0.80 / +4.97%
|
17.20
|
17.20
|
16.30
|
16.90
|
16.90
|
4.15
|
12,500
|
|
|
11/4/2010
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
3.96
|
16,900
|
|
|
11/3/2010
|
-0.60 / -3.64%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.10
|
3.91
|
26,100
|
|
|
11/2/2010
|
-0.40 / -2.37%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.70
|
4.05
|
34,400
|
|
|
11/1/2010
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.00
|
4.15
|
19,400
|
|
|
10/29/2010
|
+0.40 / +2.38%
|
16.80
|
17.50
|
16.80
|
17.20
|
16.80
|
4.23
|
20,700
|
|
|
10/28/2010
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.80
|
4.13
|
30,900
|
|
|
10/27/2010
|
-0.80 / -4.52%
|
18.50
|
18.50
|
16.90
|
16.90
|
17.20
|
4.15
|
30,600
|
|
|
10/26/2010
|
+0.50 / +2.91%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.35
|
12,600
|
|
|
10/25/2010
|
+1.00 / +6.17%
|
16.20
|
17.20
|
16.20
|
17.20
|
16.60
|
4.23
|
43,600
|
|
|
10/22/2010
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.10
|
4.03
|
38,200
|
|
|
10/21/2010
|
-0.40 / -2.37%
|
15.80
|
16.90
|
15.80
|
16.50
|
16.10
|
4.05
|
25,400
|
|
|
10/20/2010
|
-1.10 / -6.11%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
4.15
|
64,500
|
|
|
10/19/2010
|
-1.00 / -5.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.10
|
4.42
|
70,000
|
|
|
10/18/2010
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.00
|
19.00
|
19.30
|
4.67
|
7,700
|
|
|
10/15/2010
|
+0.40 / +2.11%
|
19.40
|
19.40
|
18.60
|
19.40
|
19.40
|
4.77
|
1,400
|
|
|
10/14/2010
|
-0.40 / -2.06%
|
19.50
|
19.80
|
19.00
|
19.00
|
19.40
|
4.67
|
33,200
|
|
|
10/13/2010
|
+0.40 / +2.11%
|
19.30
|
19.40
|
18.60
|
19.40
|
19.20
|
4.77
|
34,700
|
|
|
10/12/2010
|
-0.70 / -3.55%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.10
|
4.67
|
32,500
|
|
|