|
Closing price on 3/20/2009
|
|
| Open |
17.40 |
| High |
18.40 |
| Low |
17.30 |
| Volume |
200,730 |
| Split-adjusted Price |
0.97 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2009
|
-0.90 / -4.95%
|
17.40
|
18.40
|
17.30
|
17.30
|
17.30
|
0.97
|
200,730
|
|
|
3/19/2009
|
-0.10 / -0.55%
|
17.50
|
18.70
|
17.40
|
18.20
|
18.20
|
1.02
|
270,750
|
|
|
3/18/2009
|
+0.60 / +3.39%
|
18.00
|
18.30
|
17.30
|
18.30
|
18.30
|
1.03
|
385,690
|
|
|
3/17/2009
|
+0.80 / +4.73%
|
17.30
|
17.70
|
17.10
|
17.70
|
17.70
|
1.00
|
234,080
|
|
|
3/16/2009
|
+0.80 / +4.97%
|
16.40
|
16.90
|
15.90
|
16.90
|
16.90
|
0.95
|
224,740
|
|
|
3/13/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0.91
|
48,710
|
|
|
3/12/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.40
|
0.87
|
417,060
|
|
|
3/11/2009
|
+0.20 / +1.38%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.70
|
0.83
|
56,290
|
|
|
3/10/2009
|
+0.50 / +3.57%
|
13.90
|
14.60
|
13.90
|
14.50
|
14.50
|
0.82
|
23,640
|
|
|
3/9/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
0.79
|
11,750
|
|
|
3/6/2009
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.70
|
14.00
|
14.00
|
0.79
|
24,200
|
|
|
3/5/2009
|
+0.20 / +1.44%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.10
|
0.79
|
8,600
|
|
|
3/4/2009
|
-0.40 / -2.80%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
0.78
|
22,570
|
|
|
3/3/2009
|
0.00 / 0.00%
|
13.60
|
14.40
|
13.60
|
14.30
|
14.30
|
0.81
|
31,700
|
|
|
3/2/2009
|
+0.50 / +3.62%
|
14.10
|
14.40
|
13.70
|
14.30
|
14.30
|
0.81
|
9,190
|
|
|
2/27/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
0.78
|
7,690
|
|
|
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
|
|
|