|
Closing price on 2/26/2009
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
5,740 |
| Split-adjusted Price |
0.78 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2009
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.80
|
0.78
|
5,740
|
|
|
2/25/2009
|
+0.60 / +4.58%
|
13.20
|
13.70
|
13.00
|
13.70
|
13.70
|
0.77
|
36,280
|
|
|
2/24/2009
|
-0.60 / -4.38%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.10
|
0.74
|
45,980
|
|
|
2/23/2009
|
-0.70 / -4.86%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
0.77
|
49,020
|
|
|
2/20/2009
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
0.81
|
6,270
|
|
|
2/19/2009
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
0.82
|
13,000
|
|
|
2/18/2009
|
-0.20 / -1.33%
|
14.50
|
14.90
|
14.40
|
14.80
|
14.80
|
0.83
|
10,230
|
|
|
2/17/2009
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.50
|
15.00
|
15.00
|
0.84
|
7,270
|
|
|
2/16/2009
|
+0.10 / +0.67%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.10
|
0.85
|
8,100
|
|
|
2/13/2009
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
0.84
|
6,160
|
|
|
2/12/2009
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
0.84
|
3,320
|
|
|
2/11/2009
|
+0.20 / +1.35%
|
14.30
|
15.00
|
14.30
|
15.00
|
15.00
|
0.84
|
4,440
|
|
|
2/10/2009
|
-0.30 / -1.99%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.80
|
0.83
|
10,690
|
|
|
2/9/2009
|
+0.50 / +3.42%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.10
|
0.85
|
29,020
|
|
|
2/6/2009
|
+0.10 / +0.69%
|
14.40
|
14.90
|
14.30
|
14.60
|
14.60
|
0.82
|
15,680
|
|
|
2/5/2009
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.50
|
0.82
|
23,080
|
|
|
2/4/2009
|
+0.10 / +0.66%
|
14.70
|
15.40
|
14.70
|
15.20
|
15.20
|
0.86
|
9,550
|
|
|
2/3/2009
|
-0.70 / -4.43%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.10
|
0.85
|
12,710
|
|
|
2/2/2009
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.50
|
15.80
|
15.80
|
0.89
|
3,600
|
|
|
1/23/2009
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.90
|
0.90
|
28,260
|
|
|
1/22/2009
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.50
|
16.00
|
16.00
|
0.90
|
8,000
|
|
|
1/21/2009
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
0.90
|
3,400
|
|
|
1/20/2009
|
0.00 / 0.00%
|
15.60
|
16.10
|
15.50
|
16.00
|
16.00
|
0.90
|
11,090
|
|
|
1/19/2009
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
0.90
|
9,270
|
|
|
1/16/2009
|
+0.60 / +3.92%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.90
|
0.90
|
22,010
|
|
|
1/15/2009
|
-0.50 / -3.16%
|
15.30
|
15.90
|
15.30
|
15.30
|
15.30
|
0.86
|
12,590
|
|
|
1/14/2009
|
-0.60 / -3.66%
|
15.90
|
16.50
|
15.60
|
15.80
|
15.80
|
0.89
|
35,450
|
|
|
1/13/2009
|
-0.80 / -4.65%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
0.92
|
15,470
|
|
|
1/12/2009
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.20
|
0.97
|
5,570
|
|
|
1/9/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.90
|
17.20
|
17.20
|
0.97
|
6,830
|
|
|