|
Closing price on 10/22/2008
|
|
| Open |
17.50 |
| High |
18.40 |
| Low |
17.50 |
| Volume |
62,370 |
| Split-adjusted Price |
1.04 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2008
|
+0.80 / +4.55%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.40
|
1.04
|
62,370
|
|
|
10/21/2008
|
-0.80 / -4.35%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
0.99
|
163,490
|
|
|
10/20/2008
|
-0.90 / -4.66%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
1.04
|
110,730
|
|
|
10/17/2008
|
+0.30 / +1.58%
|
19.60
|
19.60
|
18.20
|
19.30
|
19.30
|
1.09
|
27,410
|
|
|
10/16/2008
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
1.07
|
84,360
|
|
|
10/15/2008
|
-0.10 / -0.52%
|
18.30
|
19.00
|
18.20
|
19.00
|
19.00
|
1.07
|
179,170
|
|
|
10/14/2008
|
+0.90 / +4.95%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1.08
|
11,890
|
|
|
10/13/2008
|
-0.90 / -4.71%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
1.02
|
63,310
|
|
|
10/10/2008
|
-1.00 / -4.98%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1.08
|
24,520
|
|
|
10/9/2008
|
-1.00 / -4.74%
|
20.10
|
21.50
|
20.10
|
20.10
|
20.10
|
1.13
|
140,220
|
|
|
10/8/2008
|
-1.10 / -4.95%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
1.19
|
6,760
|
|
|
10/7/2008
|
-1.10 / -4.72%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
1.25
|
1,570
|
|
|
10/6/2008
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
1.31
|
19,370
|
|
|
10/3/2008
|
-0.10 / -0.41%
|
24.10
|
24.70
|
24.10
|
24.50
|
24.50
|
1.38
|
42,240
|
|
|
10/2/2008
|
-0.10 / -0.40%
|
24.70
|
24.90
|
24.50
|
24.60
|
24.60
|
1.39
|
87,410
|
|
|
10/1/2008
|
+1.10 / +4.66%
|
23.60
|
24.70
|
22.60
|
24.70
|
24.70
|
1.39
|
51,350
|
|
|
9/30/2008
|
-1.20 / -4.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.33
|
1,360
|
|
|
9/29/2008
|
-0.10 / -0.40%
|
24.90
|
25.90
|
24.40
|
24.80
|
24.80
|
1.40
|
19,880
|
|
|
9/26/2008
|
+0.90 / +3.75%
|
25.20
|
25.20
|
24.40
|
24.90
|
24.90
|
1.40
|
54,830
|
|
|
9/25/2008
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.40
|
24.00
|
24.00
|
1.35
|
39,410
|
|
|
9/24/2008
|
-0.70 / -2.83%
|
23.80
|
25.00
|
23.50
|
24.00
|
24.00
|
1.35
|
40,260
|
|
|
9/23/2008
|
-1.30 / -5.00%
|
24.70
|
26.00
|
24.70
|
24.70
|
24.70
|
1.39
|
73,810
|
|
|
9/22/2008
|
+1.20 / +4.84%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
1.46
|
33,230
|
|
|
9/19/2008
|
+1.10 / +4.64%
|
24.80
|
24.80
|
23.80
|
24.80
|
24.80
|
1.40
|
54,790
|
|
|
9/18/2008
|
-1.20 / -4.82%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1.33
|
6,120
|
|
|
9/17/2008
|
-1.30 / -4.96%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.40
|
1,940
|
|
|
9/16/2008
|
-1.30 / -4.73%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
1.48
|
3,490
|
|
|
9/15/2008
|
-1.40 / -4.84%
|
27.50
|
30.30
|
27.50
|
27.50
|
27.50
|
1.55
|
99,240
|
|
|
9/12/2008
|
-1.50 / -4.93%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
1.63
|
16,870
|
|
|
9/11/2008
|
-1.50 / -4.70%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
1.71
|
1,600
|
|
|