|
Closing price on 1/8/2010
|
|
| Open |
37.90 |
| High |
38.00 |
| Low |
35.50 |
| Volume |
108,290 |
| Split-adjusted Price |
2.00 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2010
|
-1.80 / -4.83%
|
37.90
|
38.00
|
35.50
|
35.50
|
35.50
|
2.00
|
108,290
|
|
|
1/7/2010
|
+0.50 / +1.36%
|
36.70
|
37.80
|
36.60
|
37.30
|
37.30
|
2.10
|
49,000
|
|
|
1/6/2010
|
-0.10 / -0.27%
|
36.60
|
37.00
|
36.40
|
36.80
|
36.80
|
2.07
|
74,520
|
|
|
1/5/2010
|
+1.40 / +3.94%
|
37.20
|
37.20
|
35.80
|
36.90
|
36.90
|
2.08
|
51,250
|
|
|
1/4/2010
|
+1.60 / +4.72%
|
35.00
|
35.50
|
34.30
|
35.50
|
35.50
|
2.00
|
78,210
|
|
|
12/31/2009
|
0.00 / 0.00%
|
34.50
|
34.60
|
33.90
|
33.90
|
33.90
|
1.91
|
130,530
|
|
|
12/30/2009
|
+0.90 / +2.73%
|
33.00
|
34.20
|
33.00
|
33.90
|
33.90
|
1.91
|
62,400
|
|
|
12/29/2009
|
-0.50 / -1.49%
|
33.50
|
33.90
|
32.70
|
33.00
|
33.00
|
1.86
|
58,490
|
|
|
12/28/2009
|
+0.50 / +1.52%
|
33.50
|
33.90
|
33.00
|
33.50
|
33.50
|
1.89
|
95,680
|
|
|
12/25/2009
|
+1.50 / +4.76%
|
32.00
|
33.00
|
32.00
|
33.00
|
33.00
|
1.86
|
188,800
|
|
|
12/24/2009
|
+0.70 / +2.27%
|
30.80
|
31.50
|
29.80
|
31.50
|
31.50
|
1.77
|
64,270
|
|
|
12/23/2009
|
-0.10 / -0.32%
|
30.00
|
30.90
|
29.80
|
30.80
|
30.80
|
1.73
|
63,880
|
|
|
12/22/2009
|
+1.30 / +4.39%
|
30.80
|
31.00
|
30.30
|
30.90
|
30.90
|
1.74
|
159,370
|
|
|
12/21/2009
|
+1.40 / +4.96%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
1.67
|
17,850
|
|
|
12/18/2009
|
+1.30 / +4.83%
|
27.00
|
28.20
|
27.00
|
28.20
|
28.20
|
1.59
|
62,430
|
|
|
12/17/2009
|
-1.20 / -4.27%
|
28.10
|
28.10
|
26.90
|
26.90
|
26.90
|
1.51
|
89,510
|
|
|
12/16/2009
|
-1.40 / -4.75%
|
28.70
|
30.20
|
28.10
|
28.10
|
28.10
|
1.58
|
56,960
|
|
|
12/15/2009
|
-0.90 / -2.96%
|
30.60
|
30.60
|
29.50
|
29.50
|
29.50
|
1.66
|
16,890
|
|
|
12/14/2009
|
+1.40 / +4.83%
|
28.90
|
30.40
|
28.90
|
30.40
|
30.40
|
1.71
|
85,560
|
|
|
12/11/2009
|
-1.20 / -3.97%
|
30.40
|
30.80
|
28.70
|
29.00
|
29.00
|
1.63
|
99,070
|
|
|
12/10/2009
|
+0.10 / +0.33%
|
30.90
|
30.90
|
29.90
|
30.20
|
30.20
|
1.70
|
117,030
|
|
|
12/9/2009
|
-0.90 / -2.90%
|
30.00
|
30.50
|
30.00
|
30.10
|
30.10
|
1.70
|
161,420
|
|
|
12/8/2009
|
-1.00 / -3.13%
|
32.10
|
32.40
|
30.70
|
31.00
|
31.00
|
1.75
|
66,660
|
|
|
12/7/2009
|
0.00 / 0.00%
|
31.90
|
32.20
|
31.30
|
32.00
|
32.00
|
1.80
|
31,910
|
|
|
12/4/2009
|
+0.90 / +2.89%
|
31.30
|
32.30
|
30.90
|
32.00
|
32.00
|
1.80
|
28,620
|
|
|
12/3/2009
|
-1.00 / -3.12%
|
31.00
|
32.00
|
30.90
|
31.10
|
31.10
|
1.75
|
67,260
|
|
|
12/2/2009
|
-1.60 / -4.75%
|
33.00
|
33.30
|
32.10
|
32.10
|
32.10
|
1.81
|
104,220
|
|
|
12/1/2009
|
+0.10 / +0.30%
|
33.50
|
34.70
|
33.50
|
33.70
|
33.70
|
1.90
|
62,790
|
|
|
11/30/2009
|
+0.20 / +0.60%
|
33.40
|
34.40
|
32.50
|
33.60
|
33.60
|
1.89
|
60,740
|
|
|
11/27/2009
|
+1.50 / +4.70%
|
30.40
|
33.40
|
30.40
|
33.40
|
33.40
|
1.88
|
245,520
|
|
|