|
Closing price on 9/24/2010
|
|
| Open |
22.40 |
| High |
23.00 |
| Low |
22.20 |
| Volume |
19,700 |
| Split-adjusted Price |
5.53 |
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2010
|
0.00 / 0.00%
|
22.40
|
23.00
|
22.20
|
22.50
|
22.20
|
5.53
|
19,700
|
|
|
9/23/2010
|
-0.20 / -0.88%
|
23.00
|
23.50
|
21.50
|
22.50
|
22.20
|
5.53
|
60,200
|
|
|
9/22/2010
|
-0.20 / -0.87%
|
23.80
|
23.80
|
22.50
|
22.70
|
22.70
|
5.58
|
15,400
|
|
|
9/21/2010
|
-1.00 / -4.18%
|
24.00
|
24.00
|
22.90
|
22.90
|
23.30
|
5.63
|
45,000
|
|
|
9/20/2010
|
+0.20 / +0.84%
|
25.20
|
25.30
|
23.70
|
23.90
|
24.30
|
5.87
|
40,000
|
|
|
9/17/2010
|
+1.20 / +5.26%
|
23.80
|
24.00
|
22.90
|
24.00
|
23.68
|
5.90
|
62,300
|
|
|
9/16/2010
|
0.00 / 0.00%
|
22.00
|
23.20
|
22.00
|
22.80
|
22.50
|
5.60
|
29,500
|
|
|
9/15/2010
|
-1.20 / -5.00%
|
24.60
|
24.60
|
22.50
|
22.80
|
23.10
|
5.60
|
49,300
|
|
|
9/14/2010
|
+0.10 / +0.42%
|
24.50
|
24.90
|
23.70
|
24.00
|
24.10
|
5.90
|
70,900
|
|
|
9/13/2010
|
-1.70 / -6.64%
|
24.00
|
24.10
|
23.90
|
23.90
|
23.90
|
5.87
|
79,600
|
|
|
9/10/2010
|
-0.80 / -3.10%
|
27.20
|
27.20
|
24.10
|
25.00
|
25.70
|
6.14
|
176,100
|
|
|
9/9/2010
|
+1.10 / +4.45%
|
24.90
|
25.80
|
24.90
|
25.80
|
25.70
|
6.34
|
142,000
|
|
|
9/8/2010
|
-0.30 / -1.20%
|
23.80
|
25.30
|
23.80
|
24.70
|
24.20
|
6.07
|
256,400
|
|
|
9/7/2010
|
-1.00 / -3.85%
|
27.70
|
27.70
|
24.90
|
25.00
|
25.50
|
6.14
|
127,600
|
|
|
9/6/2010
|
+1.70 / +7.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
6.39
|
56,700
|
|
|
9/1/2010
|
+1.70 / +7.39%
|
24.00
|
24.70
|
23.10
|
24.70
|
23.10
|
6.07
|
197,900
|
|
|
8/31/2010
|
+1.30 / +5.99%
|
22.60
|
23.20
|
22.00
|
23.00
|
23.10
|
5.65
|
108,500
|
|
|
8/30/2010
|
+1.40 / +6.90%
|
20.00
|
21.70
|
20.00
|
21.70
|
21.70
|
5.33
|
82,300
|
|
|
8/27/2010
|
-1.20 / -5.58%
|
20.60
|
21.60
|
20.10
|
20.30
|
21.60
|
4.99
|
120,400
|
|
|
8/26/2010
|
-1.10 / -4.87%
|
21.10
|
23.00
|
21.10
|
21.50
|
21.60
|
5.28
|
89,200
|
|
|
8/25/2010
|
-1.40 / -5.83%
|
22.70
|
23.00
|
22.60
|
22.60
|
22.60
|
5.55
|
114,400
|
|
|
8/24/2010
|
-1.70 / -6.61%
|
25.10
|
25.10
|
24.00
|
24.00
|
24.30
|
5.90
|
70,600
|
|
|
8/23/2010
|
-0.90 / -3.38%
|
26.00
|
26.50
|
25.50
|
25.70
|
25.80
|
6.32
|
97,300
|
|
|
8/20/2010
|
-1.40 / -5.05%
|
28.00
|
28.10
|
26.20
|
26.30
|
27.60
|
6.46
|
92,200
|
|
|
8/19/2010
|
+1.60 / +6.13%
|
25.70
|
27.70
|
25.70
|
27.70
|
27.60
|
6.81
|
252,900
|
|
|
8/18/2010
|
-0.30 / -1.14%
|
26.80
|
26.80
|
25.60
|
26.10
|
25.90
|
6.41
|
93,600
|
|
|
8/17/2010
|
+0.10 / +0.38%
|
26.50
|
27.00
|
25.00
|
26.40
|
26.10
|
6.49
|
144,500
|
|
|
8/16/2010
|
+1.70 / +6.91%
|
23.30
|
26.30
|
23.30
|
26.30
|
26.20
|
6.46
|
85,900
|
|
|
8/13/2010
|
+0.10 / +0.39%
|
24.00
|
26.00
|
24.00
|
25.80
|
25.80
|
6.34
|
240,700
|
|
|
8/12/2010
|
-2.30 / -8.21%
|
26.50
|
26.50
|
25.70
|
25.70
|
25.80
|
6.32
|
55,800
|
|
|