|
Closing price on 4/19/2012
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
8,200 |
| Split-adjusted Price |
2.97 |
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
2.97
|
8,200
|
|
|
4/18/2012
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.50
|
2.97
|
22,800
|
|
|
4/17/2012
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.40
|
2.97
|
9,000
|
|
|
4/16/2012
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
2.97
|
2,000
|
|
|
4/13/2012
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.00
|
1,000
|
|
|
4/12/2012
|
-0.30 / -3.16%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.30
|
2.91
|
4,100
|
|
|
4/11/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
3.00
|
6,500
|
|
|
4/10/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.03
|
100
|
|
|
4/9/2012
|
+0.10 / +1.05%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.70
|
3.03
|
700
|
|
|
4/6/2012
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.40
|
3.03
|
1,600
|
|
|
4/5/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.10
|
9.50
|
9.40
|
3.00
|
1,500
|
|
|
4/4/2012
|
-0.70 / -6.80%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
3.03
|
24,200
|
|
|
4/3/2012
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.26
|
300
|
|
|
3/30/2012
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.48
|
200
|
|
|
3/29/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.73
|
0
|
|
|
3/28/2012
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.73
|
0
|
|
|
3/27/2012
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.73
|
100
|
|
|
3/26/2012
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
3.51
|
100
|
|
|
3/23/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.29
|
0
|
|
|
3/22/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.29
|
0
|
|
|
3/21/2012
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.29
|
1,000
|
|
|
3/20/2012
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.26
|
100
|
|
|
3/19/2012
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.07
|
100
|
|
|
3/16/2012
|
-0.30 / -3.19%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
2.88
|
11,000
|
|
|
3/15/2012
|
-0.70 / -6.93%
|
9.60
|
10.10
|
9.40
|
9.40
|
9.40
|
2.97
|
53,500
|
|
|
3/14/2012
|
-0.70 / -6.48%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.19
|
5,300
|
|
|
3/13/2012
|
-0.80 / -6.90%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.41
|
6,000
|
|
|
3/12/2012
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.67
|
100
|
|
|
3/9/2012
|
-1.00 / -7.46%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.92
|
600
|
|
|
3/8/2012
|
+0.50 / +3.88%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.30
|
4.24
|
600
|
|
|