|
Closing price on 12/3/2010
|
|
| Open |
43.00 |
| High |
44.50 |
| Low |
42.60 |
| Volume |
46,160 |
| Split-adjusted Price |
2.84 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
+2.00 / +4.71%
|
43.00
|
44.50
|
42.60
|
44.50
|
44.50
|
2.84
|
46,160
|
|
|
12/2/2010
|
+0.60 / +1.43%
|
41.20
|
42.50
|
41.00
|
42.50
|
42.50
|
2.72
|
17,470
|
|
|
12/1/2010
|
+0.90 / +2.20%
|
40.00
|
41.90
|
40.00
|
41.90
|
41.90
|
2.68
|
23,510
|
|
|
11/30/2010
|
0.00 / 0.00%
|
42.50
|
43.00
|
41.00
|
41.00
|
41.00
|
2.62
|
23,830
|
|
|
11/29/2010
|
0.00 / 0.00%
|
41.00
|
43.00
|
40.50
|
41.00
|
41.00
|
2.62
|
8,360
|
|
|
11/26/2010
|
0.00 / 0.00%
|
41.00
|
41.30
|
40.70
|
41.00
|
41.00
|
2.62
|
33,090
|
|
|
11/25/2010
|
+1.40 / +3.54%
|
40.00
|
41.40
|
39.90
|
41.00
|
41.00
|
2.62
|
19,130
|
|
|
11/24/2010
|
0.00 / 0.00%
|
39.60
|
40.00
|
38.50
|
39.60
|
39.60
|
2.53
|
20,640
|
|
|
11/23/2010
|
+0.30 / +0.76%
|
38.80
|
39.70
|
38.80
|
39.60
|
39.60
|
2.53
|
10,640
|
|
|
11/22/2010
|
-1.20 / -2.96%
|
40.10
|
40.10
|
39.00
|
39.30
|
39.30
|
2.51
|
12,180
|
|
|
11/19/2010
|
-0.40 / -0.98%
|
40.90
|
40.90
|
40.20
|
40.50
|
40.50
|
2.59
|
29,390
|
|
|
11/18/2010
|
+1.10 / +2.76%
|
40.30
|
41.00
|
40.30
|
40.90
|
40.90
|
2.61
|
15,260
|
|
|
11/17/2010
|
+0.90 / +2.31%
|
38.10
|
40.00
|
38.10
|
39.80
|
39.80
|
2.54
|
3,440
|
|
|
11/16/2010
|
-0.80 / -2.02%
|
39.00
|
40.00
|
38.10
|
38.90
|
38.90
|
2.49
|
11,850
|
|
|
11/15/2010
|
-1.80 / -4.34%
|
41.00
|
41.00
|
39.70
|
39.70
|
39.70
|
2.54
|
24,120
|
|
|
11/12/2010
|
-1.50 / -3.49%
|
42.00
|
42.50
|
40.90
|
41.50
|
41.50
|
2.65
|
67,070
|
|
|
11/11/2010
|
-0.30 / -0.69%
|
43.10
|
43.20
|
42.90
|
43.00
|
43.00
|
2.75
|
19,190
|
|
|
11/10/2010
|
-1.30 / -2.91%
|
42.70
|
44.30
|
42.70
|
43.30
|
43.30
|
2.77
|
8,760
|
|
|
11/9/2010
|
-0.60 / -1.33%
|
44.20
|
45.30
|
44.20
|
44.60
|
44.60
|
2.85
|
54,490
|
|
|
11/8/2010
|
-1.10 / -2.38%
|
46.40
|
46.40
|
45.20
|
45.20
|
45.20
|
2.89
|
28,550
|
|
|
11/5/2010
|
+1.20 / +2.66%
|
45.10
|
46.40
|
45.10
|
46.30
|
46.30
|
2.96
|
41,680
|
|
|
11/4/2010
|
+0.60 / +1.35%
|
45.00
|
45.30
|
44.60
|
45.10
|
45.10
|
2.88
|
45,950
|
|
|
11/3/2010
|
-0.10 / -0.22%
|
44.50
|
44.60
|
44.20
|
44.50
|
44.50
|
2.84
|
42,400
|
|
|
11/2/2010
|
-0.40 / -0.89%
|
44.50
|
45.30
|
43.70
|
44.60
|
44.60
|
2.85
|
36,040
|
|
|
11/1/2010
|
+0.90 / +2.04%
|
43.50
|
45.50
|
43.30
|
45.00
|
45.00
|
2.88
|
35,840
|
|
|
10/29/2010
|
+0.40 / +0.92%
|
42.70
|
44.10
|
42.70
|
44.10
|
44.10
|
2.82
|
13,010
|
|
|
10/28/2010
|
-0.10 / -0.23%
|
43.50
|
43.70
|
43.10
|
43.70
|
43.70
|
2.79
|
4,240
|
|
|
10/27/2010
|
-0.70 / -1.57%
|
44.50
|
44.70
|
43.60
|
43.80
|
43.80
|
2.80
|
21,850
|
|
|
10/26/2010
|
+0.60 / +1.37%
|
42.40
|
44.90
|
42.40
|
44.50
|
44.50
|
2.84
|
40,250
|
|
|
10/25/2010
|
+0.80 / +1.86%
|
42.10
|
44.00
|
42.10
|
43.90
|
43.90
|
2.81
|
88,680
|
|
|