|
Closing price on 3/16/2010
|
|
| Open |
38.50 |
| High |
38.60 |
| Low |
38.00 |
| Volume |
31,660 |
| Split-adjusted Price |
2.14 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2010
|
-1.10 / -2.81%
|
38.50
|
38.60
|
38.00
|
38.00
|
38.00
|
2.14
|
31,660
|
|
|
3/15/2010
|
+0.10 / +0.26%
|
40.80
|
40.80
|
39.10
|
39.10
|
39.10
|
2.20
|
42,720
|
|
|
3/12/2010
|
+0.60 / +1.56%
|
38.40
|
39.00
|
38.10
|
39.00
|
39.00
|
2.20
|
77,160
|
|
|
3/11/2010
|
0.00 / 0.00%
|
38.50
|
39.00
|
38.30
|
38.40
|
38.40
|
2.16
|
36,500
|
|
|
3/10/2010
|
-0.50 / -1.29%
|
38.00
|
39.00
|
38.00
|
38.40
|
38.40
|
2.16
|
18,580
|
|
|
3/9/2010
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.10
|
38.90
|
38.90
|
2.19
|
44,950
|
|
|
3/8/2010
|
+0.30 / +0.78%
|
38.60
|
39.50
|
38.60
|
38.90
|
38.90
|
2.19
|
10,480
|
|
|
3/5/2010
|
+0.10 / +0.26%
|
38.40
|
38.80
|
38.40
|
38.60
|
38.60
|
2.17
|
68,500
|
|
|
3/4/2010
|
+0.50 / +1.32%
|
38.10
|
38.70
|
38.10
|
38.50
|
38.50
|
2.17
|
49,990
|
|
|
3/3/2010
|
+0.40 / +1.06%
|
37.00
|
38.40
|
37.00
|
38.00
|
38.00
|
2.14
|
3,390
|
|
|
3/2/2010
|
0.00 / 0.00%
|
37.50
|
37.60
|
37.40
|
37.60
|
37.60
|
2.12
|
17,820
|
|
|
3/1/2010
|
+0.20 / +0.53%
|
37.40
|
37.60
|
37.40
|
37.60
|
37.60
|
2.12
|
31,160
|
|
|
2/26/2010
|
+0.40 / +1.08%
|
36.60
|
37.40
|
36.60
|
37.40
|
37.40
|
2.11
|
39,700
|
|
|
2/25/2010
|
+0.60 / +1.65%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
2.08
|
18,470
|
|
|
2/24/2010
|
+0.30 / +0.83%
|
36.10
|
36.40
|
36.10
|
36.40
|
36.40
|
2.05
|
56,720
|
|
|
2/23/2010
|
-1.40 / -3.73%
|
36.20
|
36.60
|
36.00
|
36.10
|
36.10
|
2.03
|
18,800
|
|
|
2/22/2010
|
+1.00 / +2.74%
|
37.50
|
37.60
|
36.20
|
37.50
|
37.50
|
2.11
|
18,230
|
|
|
2/12/2010
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.40
|
36.50
|
36.50
|
2.06
|
18,300
|
|
|
2/11/2010
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.06
|
20,300
|
|
|
2/10/2010
|
+0.70 / +1.96%
|
35.70
|
36.50
|
35.70
|
36.50
|
36.50
|
2.06
|
14,240
|
|
|
2/9/2010
|
-0.50 / -1.38%
|
36.30
|
36.50
|
35.80
|
35.80
|
35.80
|
2.02
|
37,300
|
|
|
2/8/2010
|
-0.20 / -0.55%
|
36.60
|
36.60
|
36.30
|
36.30
|
36.30
|
2.04
|
70,030
|
|
|
2/5/2010
|
-0.40 / -1.08%
|
36.60
|
36.70
|
36.40
|
36.50
|
36.50
|
2.06
|
53,400
|
|
|
2/4/2010
|
+0.10 / +0.27%
|
36.70
|
37.00
|
36.60
|
36.90
|
36.90
|
2.08
|
72,460
|
|
|
2/3/2010
|
-0.20 / -0.54%
|
37.10
|
37.10
|
36.80
|
36.80
|
36.80
|
2.07
|
39,610
|
|
|
2/2/2010
|
-0.10 / -0.27%
|
37.20
|
37.40
|
37.00
|
37.00
|
37.00
|
2.08
|
35,850
|
|
|
2/1/2010
|
-0.10 / -0.27%
|
37.10
|
37.50
|
37.10
|
37.10
|
37.10
|
2.09
|
21,240
|
|
|
1/29/2010
|
+0.20 / +0.54%
|
36.30
|
37.30
|
36.30
|
37.20
|
37.20
|
2.09
|
35,280
|
|
|
1/28/2010
|
-0.30 / -0.80%
|
36.60
|
37.60
|
36.60
|
37.00
|
37.00
|
2.08
|
20,980
|
|
|
1/27/2010
|
+0.40 / +1.08%
|
36.60
|
38.20
|
36.60
|
37.30
|
37.30
|
2.10
|
124,550
|
|
|