|
Closing price on 6/17/2011
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
21,300 |
| Split-adjusted Price |
2.38 |
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.20
|
2.38
|
21,300
|
|
|
6/16/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.38
|
0
|
|
|
6/15/2011
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
2.38
|
29,100
|
|
|
6/14/2011
|
-0.10 / -1.06%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.40
|
2.41
|
12,300
|
|
|
6/13/2011
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.43
|
3,100
|
|
|
6/10/2011
|
+0.40 / +4.44%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.33
|
2.43
|
6,200
|
|
|
6/9/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.33
|
15,000
|
|
|
6/8/2011
|
-0.60 / -6.38%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.28
|
5,800
|
|
|
6/7/2011
|
+0.20 / +2.17%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.30
|
2.43
|
7,100
|
|
|
6/6/2011
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.38
|
9,000
|
|
|
6/3/2011
|
-0.30 / -3.13%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
2.41
|
30,600
|
|
|
6/2/2011
|
+0.60 / +6.67%
|
8.50
|
9.60
|
8.50
|
9.60
|
9.30
|
2.49
|
5,000
|
|
|
6/1/2011
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.33
|
6,000
|
|
|
5/31/2011
|
-0.40 / -4.49%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.20
|
200
|
|
|
5/30/2011
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.10
|
8.90
|
8.90
|
2.30
|
17,400
|
|
|
5/27/2011
|
+0.10 / +1.16%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.20
|
2.25
|
11,400
|
|
|
5/26/2011
|
+0.60 / +7.50%
|
7.80
|
8.60
|
7.60
|
8.60
|
8.20
|
2.23
|
15,400
|
|
|
5/25/2011
|
-0.60 / -6.98%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.10
|
2.07
|
30,900
|
|
|
5/24/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.50
|
2.23
|
18,100
|
|
|
5/23/2011
|
-0.60 / -6.52%
|
9.00
|
9.20
|
8.60
|
8.60
|
9.00
|
2.23
|
23,600
|
|
|
5/20/2011
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.38
|
100
|
|
|
5/19/2011
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.54
|
200
|
|
|
5/18/2011
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
2.59
|
7,100
|
|
|
5/17/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.56
|
8,700
|
|
|
5/16/2011
|
-0.30 / -2.94%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
2.56
|
11,000
|
|
|
5/13/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.00
|
2.64
|
11,100
|
|
|
5/12/2011
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
10.00
|
2.54
|
11,400
|
|
|
5/11/2011
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.10
|
2.59
|
31,500
|
|
|
5/10/2011
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
2.64
|
9,500
|
|
|
5/9/2011
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
2.64
|
6,900
|
|
|