|
Closing price on 12/7/2011
|
|
| Open |
22.40 |
| High |
23.50 |
| Low |
22.40 |
| Volume |
37,760 |
| Split-adjusted Price |
1.92 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2011
|
+0.10 / +0.43%
|
22.40
|
23.50
|
22.40
|
23.50
|
23.50
|
1.92
|
37,760
|
|
|
12/6/2011
|
0.00 / 0.00%
|
22.50
|
23.50
|
22.50
|
23.40
|
23.40
|
1.91
|
46,490
|
|
|
12/5/2011
|
+1.10 / +4.93%
|
21.80
|
23.40
|
21.80
|
23.40
|
23.40
|
1.91
|
53,870
|
|
|
12/2/2011
|
+0.10 / +0.45%
|
21.60
|
22.30
|
21.60
|
22.30
|
22.30
|
1.82
|
26,840
|
|
|
12/1/2011
|
-0.20 / -0.89%
|
21.90
|
22.40
|
21.80
|
22.20
|
22.20
|
1.81
|
43,630
|
|
|
11/30/2011
|
-0.30 / -1.32%
|
22.70
|
22.70
|
21.60
|
22.40
|
22.40
|
1.83
|
27,660
|
|
|
11/29/2011
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.70
|
1.86
|
40,070
|
|
|
11/28/2011
|
+0.30 / +1.34%
|
22.90
|
22.90
|
22.30
|
22.70
|
22.70
|
1.86
|
10,280
|
|
|
11/25/2011
|
+0.90 / +4.19%
|
21.30
|
22.40
|
21.00
|
22.40
|
22.40
|
1.83
|
45,090
|
|
|
11/24/2011
|
-0.30 / -1.38%
|
20.80
|
21.70
|
20.80
|
21.50
|
21.50
|
1.76
|
71,150
|
|
|
11/23/2011
|
+1.00 / +4.81%
|
21.30
|
21.80
|
20.00
|
21.80
|
21.80
|
1.78
|
73,000
|
|
|
11/22/2011
|
+0.10 / +0.48%
|
20.50
|
21.30
|
20.00
|
20.80
|
20.80
|
1.70
|
35,640
|
|
|
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
|
|
|