|
Closing price on 5/4/2012
|
|
| Open |
9.60 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
184,300 |
| Split-adjusted Price |
3.19 |
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2012
|
+0.60 / +6.32%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.85
|
3.19
|
184,300
|
|
|
5/3/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.00
|
5,600
|
|
|
5/2/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.00
|
3,000
|
|
|
4/27/2012
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
3.07
|
2,800
|
|
|
4/26/2012
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.00
|
6,200
|
|
|
4/25/2012
|
-0.40 / -3.92%
|
9.50
|
10.40
|
9.50
|
9.80
|
9.60
|
3.10
|
3,100
|
|
|
4/24/2012
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.22
|
100
|
|
|
4/23/2012
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.50
|
3.16
|
15,800
|
|
|
4/20/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.97
|
8,100
|
|
|
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
|
|
|