|
Closing price on 4/19/2011
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
20,800 |
| Split-adjusted Price |
2.85 |
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2011
|
+0.30 / +3.03%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
2.85
|
20,800
|
|
|
4/18/2011
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.00
|
2.77
|
9,100
|
|
|
4/15/2011
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
2.85
|
21,500
|
|
|
4/14/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
2.80
|
29,700
|
|
|
4/13/2011
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
2.85
|
9,500
|
|
|
4/8/2011
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.30
|
2.91
|
14,300
|
|
|
4/7/2011
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.88
|
0
|
|
|
4/6/2011
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.30
|
2.91
|
5,000
|
|
|
4/5/2011
|
-0.20 / -1.89%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.10
|
2.91
|
11,200
|
|
|
4/4/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.50
|
2.97
|
47,300
|
|
|
4/1/2011
|
+0.30 / +2.94%
|
10.00
|
10.80
|
10.00
|
10.50
|
10.10
|
2.94
|
12,100
|
|
|
3/31/2011
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.00
|
10.20
|
10.10
|
2.85
|
14,400
|
|
|
3/30/2011
|
-2.20 / -17.74%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
2.85
|
14,000
|
|
|
3/29/2011
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.30
|
3.05
|
32,100
|
|
|
3/28/2011
|
-0.80 / -5.93%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.80
|
3.12
|
24,900
|
|
|
3/25/2011
|
-0.30 / -2.27%
|
13.70
|
14.10
|
12.80
|
12.90
|
13.20
|
3.17
|
23,300
|
|
|
3/24/2011
|
+0.80 / +6.45%
|
13.20
|
13.20
|
12.80
|
13.20
|
13.20
|
3.24
|
81,800
|
|
|
3/23/2011
|
+0.90 / +7.83%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.05
|
46,600
|
|
|
3/22/2011
|
-0.50 / -4.17%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.60
|
2.83
|
9,500
|
|
|
3/21/2011
|
+0.30 / +2.56%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.30
|
2.95
|
7,500
|
|
|
3/18/2011
|
+0.70 / +6.31%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.55
|
2.90
|
46,300
|
|
|
3/17/2011
|
+0.30 / +2.78%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
2.73
|
23,300
|
|
|
3/16/2011
|
+0.40 / +3.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.40
|
2.65
|
4,700
|
|
|
3/15/2011
|
-0.10 / -0.95%
|
10.00
|
10.70
|
10.00
|
10.40
|
10.50
|
2.56
|
4,700
|
|
|
3/14/2011
|
-0.50 / -4.55%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.40
|
2.58
|
28,900
|
|
|
3/11/2011
|
+1.10 / +11.00%
|
10.70
|
11.10
|
10.50
|
11.10
|
10.85
|
2.73
|
26,900
|
|
|
3/10/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.40
|
2.46
|
5,300
|
|
|
3/9/2011
|
-0.40 / -3.85%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.90
|
2.46
|
20,700
|
|
|
3/8/2011
|
-0.30 / -2.80%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.20
|
2.56
|
5,500
|
|
|
3/7/2011
|
+0.10 / +0.94%
|
11.10
|
11.10
|
9.90
|
10.70
|
10.40
|
2.63
|
6,400
|
|
|