|
Closing price on 3/5/2012
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
12.90 |
| Volume |
103,900 |
| Split-adjusted Price |
3.69 |
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.70 / +5.60%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.10
|
3.69
|
103,900
|
|
|
3/2/2012
|
+0.50 / +4.17%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.53
|
3.50
|
1,100
|
|
|
3/1/2012
|
-0.20 / -1.64%
|
11.50
|
12.10
|
11.50
|
12.00
|
12.00
|
3.36
|
30,300
|
|
|
2/29/2012
|
+0.70 / +6.09%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.00
|
3.41
|
5,200
|
|
|
2/28/2012
|
-0.50 / -4.17%
|
12.40
|
12.40
|
11.50
|
11.50
|
12.30
|
3.22
|
2,200
|
|
|
2/27/2012
|
+0.60 / +5.26%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.36
|
1,500
|
|
|
2/24/2012
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.38
|
3.19
|
14,300
|
|
|
2/23/2012
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.99
|
2,300
|
|
|
2/22/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.80
|
500
|
|
|
2/21/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.80
|
0
|
|
|
2/20/2012
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.80
|
100
|
|
|
2/17/2012
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.63
|
1,000
|
|
|
2/16/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.80
|
0
|
|
|
2/15/2012
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.80
|
100
|
|
|
2/14/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.74
|
600
|
|
|
2/13/2012
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.74
|
3,000
|
|
|
2/10/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.80
|
0
|
|
|
2/9/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.80
|
0
|
|
|
2/8/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.80
|
1,000
|
|
|
2/7/2012
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.69
|
4,000
|
|
|
2/6/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.74
|
0
|
|
|
2/3/2012
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.74
|
4,700
|
|
|
2/2/2012
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.77
|
102,900
|
|
|
2/1/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.74
|
49,000
|
|
|
1/31/2012
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.74
|
100,000
|
|
|
1/30/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.80
|
2.69
|
1,700
|
|
|
1/20/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.69
|
0
|
|
|
1/19/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.69
|
0
|
|
|
1/18/2012
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.69
|
200
|
|
|
1/17/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.63
|
0
|
|
|