|
Closing price on 1/5/2009
|
|
| Open |
16.50 |
| High |
17.10 |
| Low |
16.20 |
| Volume |
46,190 |
| Split-adjusted Price |
0.96 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2009
|
+0.80 / +4.91%
|
16.50
|
17.10
|
16.20
|
17.10
|
17.10
|
0.96
|
46,190
|
|
|
1/2/2009
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.30
|
0.92
|
51,010
|
|
|
12/31/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.20
|
0.91
|
105,980
|
|
|
12/30/2008
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0.87
|
15,620
|
|
|
12/29/2008
|
+0.70 / +4.96%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
0.83
|
29,310
|
|
|
12/26/2008
|
-0.10 / -0.70%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.10
|
0.79
|
19,020
|
|
|
12/25/2008
|
-0.20 / -1.39%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.20
|
0.80
|
6,970
|
|
|
12/24/2008
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.40
|
0.81
|
4,110
|
|
|
12/23/2008
|
-0.20 / -1.36%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.50
|
0.82
|
23,020
|
|
|
12/22/2008
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
0.83
|
33,830
|
|
|
12/19/2008
|
+0.10 / +0.68%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.70
|
0.83
|
11,900
|
|
|
12/18/2008
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.60
|
0.82
|
8,040
|
|
|
12/17/2008
|
-0.10 / -0.68%
|
14.50
|
15.10
|
14.50
|
14.60
|
14.60
|
0.82
|
12,960
|
|
|
12/16/2008
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
0.83
|
19,310
|
|
|
12/15/2008
|
+0.70 / +4.76%
|
15.30
|
15.40
|
14.50
|
15.40
|
15.40
|
0.87
|
40,580
|
|
|
12/12/2008
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
0.83
|
24,010
|
|
|
12/11/2008
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.60
|
14.00
|
14.00
|
0.79
|
10,540
|
|
|
12/10/2008
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
0.78
|
13,950
|
|
|
12/9/2008
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
0.82
|
16,690
|
|
|
12/8/2008
|
-0.60 / -4.03%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
0.81
|
18,820
|
|
|
12/5/2008
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.90
|
0.84
|
4,680
|
|
|
12/4/2008
|
+0.20 / +1.35%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.00
|
0.84
|
5,280
|
|
|
12/3/2008
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.80
|
0.83
|
8,290
|
|
|
12/2/2008
|
-0.60 / -3.90%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
0.83
|
26,550
|
|
|
12/1/2008
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.40
|
0.87
|
19,030
|
|
|
11/28/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.84
|
21,210
|
|
|
11/27/2008
|
-0.40 / -2.72%
|
14.70
|
15.40
|
14.30
|
14.30
|
14.30
|
0.81
|
19,290
|
|
|
11/26/2008
|
-0.70 / -4.55%
|
15.00
|
15.30
|
14.70
|
14.70
|
14.70
|
0.83
|
49,590
|
|
|
11/25/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.40
|
0.87
|
22,390
|
|
|
11/24/2008
|
-0.60 / -3.75%
|
15.20
|
16.20
|
15.20
|
15.40
|
15.40
|
0.87
|
84,880
|
|
|