|
Closing price on 5/21/2010
|
|
| Open |
31.90 |
| High |
31.90 |
| Low |
31.90 |
| Volume |
9,100 |
| Split-adjusted Price |
7.84 |
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2010
|
-4.00 / -11.14%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.84
|
9,100
|
|
|
5/20/2010
|
+1.20 / +3.46%
|
33.20
|
37.90
|
33.10
|
35.90
|
34.30
|
8.82
|
82,300
|
|
|
5/19/2010
|
-2.30 / -6.22%
|
34.50
|
37.00
|
34.50
|
34.70
|
35.50
|
8.53
|
309,200
|
|
|
5/18/2010
|
-1.90 / -4.88%
|
37.10
|
37.10
|
37.00
|
37.00
|
37.00
|
9.09
|
40,600
|
|
|
5/17/2010
|
-2.90 / -6.94%
|
38.90
|
44.60
|
38.90
|
38.90
|
39.70
|
9.56
|
194,700
|
|
|
5/14/2010
|
-3.10 / -6.90%
|
41.80
|
48.00
|
41.80
|
41.80
|
44.90
|
10.27
|
89,800
|
|
|
5/13/2010
|
-2.60 / -5.47%
|
45.10
|
46.00
|
44.90
|
44.90
|
44.90
|
11.03
|
99,600
|
|
|
5/12/2010
|
+0.80 / +1.71%
|
49.90
|
49.90
|
46.50
|
47.50
|
48.20
|
11.67
|
102,900
|
|
|
5/11/2010
|
+3.00 / +6.86%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
11.48
|
415,900
|
|
|
5/10/2010
|
+2.80 / +6.85%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
10.74
|
181,500
|
|
|
5/7/2010
|
+2.60 / +6.79%
|
40.90
|
40.90
|
40.50
|
40.90
|
40.80
|
10.05
|
114,200
|
|
|
5/6/2010
|
+2.30 / +6.39%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
9.41
|
93,400
|
|
|
5/5/2010
|
-0.50 / -1.37%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.80
|
8.85
|
115,500
|
|
|
5/4/2010
|
-1.70 / -4.45%
|
40.80
|
40.80
|
35.60
|
36.50
|
35.80
|
8.97
|
83,900
|
|
|
4/29/2010
|
+60.00 / +0.00%
|
32.00
|
60.00
|
30.00
|
60.00
|
45.50
|
14.74
|
23,700
|
|
|