|
Closing price on 12/15/2009
|
|
| Open |
30.60 |
| High |
30.60 |
| Low |
29.50 |
| Volume |
16,890 |
| Split-adjusted Price |
1.66 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2009
|
-1.60 / -4.78%
|
31.90
|
33.00
|
31.90
|
31.90
|
31.90
|
1.80
|
100,300
|
|
|
11/25/2009
|
-1.70 / -4.83%
|
35.00
|
35.00
|
33.50
|
33.50
|
33.50
|
1.89
|
191,010
|
|
|
11/24/2009
|
-0.90 / -2.49%
|
36.80
|
36.80
|
35.10
|
35.20
|
35.20
|
1.98
|
152,880
|
|
|
11/23/2009
|
-1.90 / -5.00%
|
37.50
|
37.60
|
36.10
|
36.10
|
36.10
|
2.03
|
134,410
|
|
|
11/20/2009
|
-1.10 / -2.81%
|
38.80
|
39.50
|
38.00
|
38.00
|
38.00
|
2.14
|
101,540
|
|
|
11/19/2009
|
+0.30 / +0.77%
|
40.00
|
40.10
|
39.00
|
39.10
|
39.10
|
2.20
|
153,510
|
|
|
11/18/2009
|
+0.30 / +0.78%
|
38.60
|
38.80
|
38.00
|
38.80
|
38.80
|
2.18
|
152,630
|
|
|
11/17/2009
|
+0.40 / +1.05%
|
38.50
|
39.40
|
38.50
|
38.50
|
38.50
|
2.17
|
275,930
|
|
|
11/16/2009
|
+0.10 / +0.26%
|
38.00
|
39.90
|
37.60
|
38.10
|
38.10
|
2.15
|
148,910
|
|
|
11/13/2009
|
-0.50 / -1.30%
|
37.20
|
39.00
|
37.20
|
38.00
|
38.00
|
2.14
|
180,920
|
|
|
11/12/2009
|
+1.00 / +2.67%
|
37.50
|
39.30
|
37.50
|
38.50
|
38.50
|
2.17
|
133,820
|
|
|
11/11/2009
|
+1.00 / +2.74%
|
36.70
|
37.50
|
36.50
|
37.50
|
37.50
|
2.11
|
119,530
|
|
|
11/10/2009
|
+1.50 / +4.29%
|
35.00
|
36.50
|
34.00
|
36.50
|
36.50
|
2.06
|
252,330
|
|
|
11/9/2009
|
-1.60 / -4.37%
|
35.50
|
36.60
|
34.90
|
35.00
|
35.00
|
1.97
|
116,560
|
|
|
11/6/2009
|
+0.10 / +0.27%
|
38.30
|
38.30
|
36.60
|
36.60
|
36.60
|
2.06
|
254,810
|
|
|
11/5/2009
|
+1.70 / +4.89%
|
35.80
|
36.50
|
35.00
|
36.50
|
36.50
|
2.06
|
261,880
|
|
|
11/4/2009
|
-1.10 / -3.06%
|
34.60
|
36.50
|
34.30
|
34.80
|
34.80
|
1.96
|
215,200
|
|
|