|
Closing price on 11/3/2010
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.90 |
| Volume |
26,100 |
| Split-adjusted Price |
3.91 |
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/11/2010
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.60
|
19.70
|
19.90
|
4.84
|
19,900
|
|
|
10/8/2010
|
-0.60 / -2.96%
|
20.00
|
20.40
|
19.50
|
19.70
|
19.90
|
4.84
|
74,400
|
|
|
10/7/2010
|
-0.90 / -4.25%
|
22.00
|
22.00
|
20.30
|
20.30
|
20.60
|
4.99
|
19,900
|
|
|
10/6/2010
|
+0.20 / +0.95%
|
22.00
|
22.00
|
21.00
|
21.20
|
21.40
|
5.21
|
13,200
|
|
|
10/5/2010
|
+1.10 / +5.53%
|
20.00
|
21.50
|
20.00
|
21.00
|
20.90
|
5.16
|
24,400
|
|
|
10/4/2010
|
-1.40 / -6.57%
|
20.50
|
20.50
|
19.90
|
19.90
|
20.10
|
4.89
|
75,000
|
|
|
10/1/2010
|
-0.30 / -1.40%
|
22.50
|
22.50
|
21.10
|
21.20
|
21.60
|
5.21
|
27,400
|
|
|
9/30/2010
|
-0.20 / -0.92%
|
21.60
|
22.30
|
21.30
|
21.50
|
21.60
|
5.28
|
36,400
|
|
|
9/29/2010
|
-1.00 / -4.41%
|
22.10
|
22.90
|
21.70
|
21.70
|
22.00
|
5.33
|
22,900
|
|
|
9/28/2010
|
+0.20 / +0.89%
|
23.50
|
23.50
|
22.60
|
22.70
|
22.90
|
5.58
|
25,300
|
|
|
9/27/2010
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.30
|
22.50
|
22.60
|
5.53
|
20,200
|
|
|
9/24/2010
|
0.00 / 0.00%
|
22.40
|
23.00
|
22.20
|
22.50
|
22.20
|
5.53
|
19,700
|
|
|
9/23/2010
|
-0.20 / -0.88%
|
23.00
|
23.50
|
21.50
|
22.50
|
22.20
|
5.53
|
60,200
|
|
|