|
Closing price on 11/19/2008
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
20,020 |
| Split-adjusted Price |
0.99 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2008
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.60
|
0.99
|
20,020
|
|
|
11/18/2008
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.50
|
0.99
|
13,830
|
|
|
11/17/2008
|
-0.60 / -3.24%
|
18.00
|
18.80
|
17.80
|
17.90
|
17.90
|
1.01
|
15,640
|
|
|
11/14/2008
|
-0.30 / -1.60%
|
18.80
|
18.90
|
18.00
|
18.50
|
18.50
|
1.04
|
56,040
|
|
|
11/13/2008
|
-0.90 / -4.57%
|
18.90
|
19.70
|
18.80
|
18.80
|
18.80
|
1.06
|
63,540
|
|
|
11/12/2008
|
+0.60 / +3.14%
|
18.60
|
19.70
|
18.20
|
19.70
|
19.70
|
1.11
|
63,120
|
|
|
11/11/2008
|
-0.80 / -4.02%
|
20.00
|
20.50
|
19.10
|
19.10
|
19.10
|
1.08
|
171,780
|
|
|
11/10/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
1.12
|
67,280
|
|
|
11/7/2008
|
+0.40 / +2.15%
|
18.60
|
19.50
|
18.50
|
19.00
|
19.00
|
1.07
|
96,740
|
|
|
11/6/2008
|
+0.50 / +2.76%
|
18.30
|
19.00
|
17.60
|
18.60
|
18.60
|
1.05
|
151,950
|
|
|
11/5/2008
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.02
|
6,560
|
|
|
11/4/2008
|
+0.80 / +4.85%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
0.97
|
21,180
|
|
|
11/3/2008
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
0.93
|
27,510
|
|
|
10/31/2008
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.50
|
17.00
|
17.00
|
0.96
|
32,940
|
|
|
10/30/2008
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
0.96
|
29,990
|
|
|
10/29/2008
|
+0.70 / +4.29%
|
17.10
|
17.10
|
16.50
|
17.00
|
17.00
|
0.96
|
60,470
|
|
|
10/28/2008
|
-0.80 / -4.68%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
0.92
|
39,380
|
|
|
10/27/2008
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
0.96
|
55,500
|
|
|
10/24/2008
|
+0.10 / +0.56%
|
17.20
|
18.00
|
17.20
|
18.00
|
18.00
|
1.01
|
40,840
|
|
|
10/23/2008
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.50
|
17.90
|
17.90
|
1.01
|
69,830
|
|
|
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
|
|
|