|
Closing price on 11/21/2011
|
|
| Open |
19.30 |
| High |
20.70 |
| Low |
19.20 |
| Volume |
60,240 |
| Split-adjusted Price |
1.69 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2011
|
+0.80 / +4.02%
|
19.30
|
20.70
|
19.20
|
20.70
|
20.70
|
1.69
|
60,240
|
|
|
11/18/2011
|
+0.80 / +4.19%
|
18.70
|
19.90
|
18.50
|
19.90
|
19.90
|
1.63
|
60,700
|
|
|
11/17/2011
|
-0.40 / -2.05%
|
19.50
|
20.40
|
19.00
|
19.10
|
19.10
|
1.56
|
20,170
|
|
|
11/16/2011
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.50
|
1.59
|
64,240
|
|
|
11/15/2011
|
+0.10 / +0.52%
|
19.30
|
19.50
|
18.90
|
19.50
|
19.50
|
1.59
|
57,070
|
|
|
11/14/2011
|
+0.70 / +3.74%
|
17.80
|
19.60
|
17.80
|
19.40
|
19.40
|
1.59
|
272,960
|
|
|
11/11/2011
|
-0.90 / -4.59%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.53
|
6,140
|
|
|
11/10/2011
|
-1.00 / -4.85%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.60
|
1.60
|
47,750
|
|
|
11/9/2011
|
-1.00 / -4.63%
|
20.70
|
22.60
|
20.60
|
20.60
|
20.60
|
1.68
|
253,180
|
|
|
11/8/2011
|
-1.10 / -4.85%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.60
|
1.77
|
39,620
|
|
|
11/7/2011
|
-1.10 / -4.62%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.70
|
1.86
|
12,360
|
|
|
11/4/2011
|
-0.10 / -0.42%
|
23.50
|
24.00
|
23.00
|
23.80
|
23.80
|
1.95
|
38,940
|
|
|
11/3/2011
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
1.95
|
12,180
|
|
|
11/2/2011
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.96
|
900
|
|
|
11/1/2011
|
-0.70 / -2.89%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.50
|
1.92
|
5,040
|
|
|
10/31/2011
|
+0.20 / +0.83%
|
24.00
|
24.20
|
23.60
|
24.20
|
24.20
|
1.98
|
25,940
|
|
|
10/28/2011
|
+0.10 / +0.42%
|
24.00
|
25.00
|
24.00
|
24.00
|
24.00
|
1.96
|
20,980
|
|
|
10/27/2011
|
+0.90 / +3.91%
|
23.90
|
24.00
|
23.50
|
23.90
|
23.90
|
1.95
|
104,530
|
|
|
10/26/2011
|
-0.80 / -3.36%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.00
|
1.88
|
48,810
|
|
|
10/25/2011
|
-1.00 / -4.03%
|
24.80
|
24.80
|
23.80
|
23.80
|
23.80
|
1.95
|
3,390
|
|
|
10/24/2011
|
-0.10 / -0.40%
|
24.80
|
24.90
|
24.50
|
24.80
|
24.80
|
2.03
|
98,600
|
|
|
10/21/2011
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.90
|
24.90
|
24.90
|
2.04
|
26,200
|
|
|
10/20/2011
|
-0.20 / -0.80%
|
25.50
|
25.50
|
24.60
|
24.90
|
24.90
|
2.04
|
41,900
|
|
|
10/19/2011
|
+0.40 / +1.62%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.10
|
2.05
|
45,400
|
|
|
10/18/2011
|
-1.30 / -5.00%
|
26.00
|
26.00
|
24.70
|
24.70
|
24.70
|
2.02
|
32,380
|
|
|
10/17/2011
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
2.13
|
0
|
|
|
10/14/2011
|
0.00 / 0.00%
|
25.40
|
26.00
|
25.30
|
26.00
|
26.00
|
2.13
|
121,720
|
|
|
10/13/2011
|
-0.40 / -1.52%
|
26.30
|
26.40
|
25.10
|
26.00
|
26.00
|
2.13
|
21,680
|
|
|
10/12/2011
|
-0.10 / -0.38%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.40
|
2.11
|
10,980
|
|
|
10/11/2011
|
+0.10 / +0.38%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.50
|
2.12
|
44,200
|
|
|