|
Closing price on 2/5/2009
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
23,080 |
| Split-adjusted Price |
0.82 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2009
|
-0.90 / -4.97%
|
17.20
|
17.90
|
17.20
|
17.20
|
17.20
|
0.97
|
65,510
|
|
|
1/7/2009
|
+0.20 / +1.12%
|
18.50
|
18.70
|
18.10
|
18.10
|
18.10
|
1.02
|
58,610
|
|
|
1/6/2009
|
+0.80 / +4.68%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.90
|
1.01
|
60,720
|
|
|
1/5/2009
|
+0.80 / +4.91%
|
16.50
|
17.10
|
16.20
|
17.10
|
17.10
|
0.96
|
46,190
|
|
|
1/2/2009
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.30
|
0.92
|
51,010
|
|
|
12/31/2008
|
+0.70 / +4.52%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.20
|
0.91
|
105,980
|
|
|
12/30/2008
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0.87
|
15,620
|
|
|
12/29/2008
|
+0.70 / +4.96%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
0.83
|
29,310
|
|
|
12/26/2008
|
-0.10 / -0.70%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.10
|
0.79
|
19,020
|
|
|
12/25/2008
|
-0.20 / -1.39%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.20
|
0.80
|
6,970
|
|
|
12/24/2008
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.40
|
0.81
|
4,110
|
|
|
12/23/2008
|
-0.20 / -1.36%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.50
|
0.82
|
23,020
|
|
|
12/22/2008
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
0.83
|
33,830
|
|
|
12/19/2008
|
+0.10 / +0.68%
|
14.30
|
15.00
|
14.30
|
14.70
|
14.70
|
0.83
|
11,900
|
|
|
12/18/2008
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.60
|
0.82
|
8,040
|
|
|