|
Closing price on 4/19/2012
|
|
| Open |
35.80 |
| High |
35.80 |
| Low |
35.70 |
| Volume |
483,280 |
| Split-adjusted Price |
2.93 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2012
|
+1.70 / +4.99%
|
35.80
|
35.80
|
35.70
|
35.80
|
35.80
|
2.93
|
483,280
|
|
|
4/18/2012
|
+1.60 / +4.92%
|
34.00
|
34.10
|
33.00
|
34.10
|
34.10
|
2.79
|
579,590
|
|
|
4/17/2012
|
+1.50 / +4.84%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.50
|
2.66
|
408,560
|
|
|
4/16/2012
|
+0.30 / +0.98%
|
29.30
|
32.00
|
29.30
|
31.00
|
31.00
|
2.53
|
520,020
|
|
|
4/13/2012
|
+1.40 / +4.78%
|
29.50
|
30.70
|
29.50
|
30.70
|
30.70
|
2.51
|
246,990
|
|
|
4/12/2012
|
+0.80 / +2.81%
|
29.00
|
29.30
|
28.50
|
29.30
|
29.30
|
2.40
|
77,300
|
|
|
4/11/2012
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.20
|
28.50
|
28.50
|
2.33
|
147,950
|
|
|
4/10/2012
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.50
|
28.00
|
28.00
|
2.29
|
126,950
|
|
|
4/9/2012
|
+1.10 / +4.12%
|
26.90
|
27.80
|
26.80
|
27.80
|
27.80
|
2.27
|
71,890
|
|
|
4/6/2012
|
-0.30 / -1.11%
|
26.90
|
26.90
|
26.70
|
26.70
|
26.70
|
2.18
|
25,710
|
|
|
4/5/2012
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.00
|
27.00
|
27.00
|
2.21
|
32,140
|
|
|
4/4/2012
|
+0.10 / +0.37%
|
27.30
|
27.30
|
26.50
|
26.90
|
26.90
|
2.20
|
76,810
|
|
|
4/3/2012
|
-0.40 / -1.47%
|
27.20
|
27.20
|
26.80
|
26.80
|
26.80
|
2.19
|
74,250
|
|
|
3/30/2012
|
+0.30 / +1.12%
|
26.80
|
27.20
|
26.00
|
27.20
|
27.20
|
2.22
|
114,050
|
|
|
3/29/2012
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.60
|
26.90
|
26.90
|
2.20
|
80,360
|
|
|
3/28/2012
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.00
|
27.00
|
27.00
|
2.21
|
73,570
|
|
|
3/27/2012
|
-0.20 / -0.74%
|
27.50
|
27.50
|
26.50
|
27.00
|
27.00
|
2.21
|
74,110
|
|
|
3/26/2012
|
-0.60 / -2.16%
|
27.90
|
28.00
|
27.20
|
27.20
|
27.20
|
2.22
|
98,310
|
|
|
3/23/2012
|
+0.30 / +1.09%
|
27.50
|
27.80
|
27.40
|
27.80
|
27.80
|
2.27
|
23,210
|
|
|
3/22/2012
|
-0.40 / -1.43%
|
27.90
|
27.90
|
26.60
|
27.50
|
27.50
|
2.25
|
77,570
|
|
|
3/21/2012
|
0.00 / 0.00%
|
27.80
|
28.20
|
27.80
|
27.90
|
27.90
|
2.28
|
90,040
|
|
|
3/20/2012
|
-0.10 / -0.36%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.90
|
2.28
|
5,610
|
|
|
3/19/2012
|
+0.20 / +0.72%
|
27.50
|
28.20
|
27.00
|
28.00
|
28.00
|
2.29
|
22,860
|
|
|
3/16/2012
|
+1.20 / +4.51%
|
26.90
|
27.80
|
26.80
|
27.80
|
27.80
|
2.27
|
204,630
|
|
|
3/15/2012
|
+0.10 / +0.38%
|
26.80
|
26.80
|
25.60
|
26.60
|
26.60
|
2.17
|
12,070
|
|
|
3/14/2012
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.50
|
26.50
|
26.50
|
2.17
|
17,370
|
|
|
3/13/2012
|
-0.20 / -0.75%
|
25.60
|
26.60
|
25.50
|
26.50
|
26.50
|
2.17
|
173,910
|
|
|
3/12/2012
|
-0.70 / -2.55%
|
26.20
|
26.90
|
26.10
|
26.70
|
26.70
|
2.18
|
971,920
|
|
|
3/9/2012
|
-0.40 / -1.44%
|
26.60
|
27.90
|
26.50
|
27.40
|
27.40
|
2.24
|
132,640
|
|
|
3/8/2012
|
+1.10 / +4.12%
|
25.70
|
27.80
|
25.70
|
27.80
|
27.80
|
2.27
|
9,800
|
|
|