|
Closing price on 5/25/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
30,900 |
| Split-adjusted Price |
2.24 |
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.60 / -6.98%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.10
|
2.24
|
30,900
|
|
|
5/24/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.50
|
2.41
|
18,100
|
|
|
5/23/2011
|
-0.60 / -6.52%
|
9.00
|
9.20
|
8.60
|
8.60
|
9.00
|
2.41
|
23,600
|
|
|
5/20/2011
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.57
|
100
|
|
|
5/19/2011
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.74
|
200
|
|
|
5/18/2011
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
2.80
|
7,100
|
|
|
5/17/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.77
|
8,700
|
|
|
5/16/2011
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
2.77
|
11,000
|
|
|
5/13/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.00
|
2.85
|
11,100
|
|
|
5/12/2011
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
10.00
|
2.74
|
11,400
|
|
|
5/11/2011
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.10
|
2.80
|
31,500
|
|
|
5/10/2011
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
2.85
|
9,500
|
|
|
5/9/2011
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
2.85
|
6,900
|
|
|
5/6/2011
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.00
|
2.85
|
13,000
|
|
|
5/5/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
2.80
|
21,100
|
|
|
5/4/2011
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
2.80
|
5,700
|
|
|
4/29/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.83
|
400
|
|
|
4/28/2011
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.83
|
100
|
|
|
4/27/2011
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.00
|
2.85
|
18,600
|
|
|
4/26/2011
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
2.80
|
25,900
|
|
|
4/25/2011
|
+0.10 / +0.99%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.30
|
2.85
|
19,700
|
|
|
4/22/2011
|
+0.20 / +2.00%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.00
|
2.85
|
28,000
|
|
|
4/21/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.80
|
10,000
|
|
|
4/20/2011
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.90
|
9.90
|
10.00
|
2.77
|
14,200
|
|
|
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
|
|
|