|
Closing price on 9/8/2010
|
|
| Open |
23.80 |
| High |
25.30 |
| Low |
23.80 |
| Volume |
256,400 |
| Split-adjusted Price |
6.07 |
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2010
|
-0.30 / -1.06%
|
27.00
|
29.00
|
26.70
|
28.00
|
27.60
|
6.88
|
82,300
|
|
|
8/10/2010
|
-1.80 / -5.98%
|
29.50
|
30.00
|
28.30
|
28.30
|
28.50
|
6.95
|
29,100
|
|
|
8/9/2010
|
-2.20 / -6.81%
|
31.80
|
31.80
|
30.10
|
30.10
|
30.40
|
7.40
|
72,100
|
|
|
8/6/2010
|
-0.40 / -1.20%
|
34.00
|
34.00
|
31.60
|
32.90
|
33.80
|
8.08
|
96,200
|
|
|
8/5/2010
|
-0.70 / -2.06%
|
34.20
|
35.00
|
33.30
|
33.30
|
33.80
|
8.18
|
85,600
|
|
|
8/4/2010
|
-1.20 / -3.41%
|
34.50
|
34.50
|
33.30
|
34.00
|
33.60
|
8.35
|
111,400
|
|
|
8/3/2010
|
-0.50 / -1.40%
|
36.40
|
36.90
|
34.80
|
35.20
|
35.40
|
8.65
|
58,900
|
|
|
8/2/2010
|
-1.30 / -3.51%
|
37.50
|
37.50
|
35.70
|
35.70
|
36.10
|
8.77
|
42,900
|
|
|
7/30/2010
|
+0.90 / +2.49%
|
36.30
|
37.40
|
36.00
|
37.00
|
36.68
|
9.09
|
97,600
|
|
|
7/29/2010
|
+0.70 / +1.98%
|
35.00
|
36.80
|
35.00
|
36.10
|
35.90
|
8.87
|
99,200
|
|
|
7/28/2010
|
-1.60 / -4.32%
|
36.60
|
36.60
|
35.00
|
35.40
|
35.30
|
8.70
|
125,600
|
|
|
7/27/2010
|
-0.50 / -1.33%
|
37.70
|
38.00
|
36.60
|
37.00
|
37.10
|
9.09
|
101,400
|
|
|