|
Closing price on 5/12/2009
|
|
Open |
20.20 |
High |
21.20 |
Low |
20.20 |
Volume |
460,230 |
Split-adjusted Price |
1.19 |
|
|
HBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/12/2009
|
+1.00 / +4.95%
|
20.20
|
21.20
|
20.20
|
21.20
|
21.20
|
1.19
|
460,230
|
|
5/11/2009
|
+0.90 / +4.66%
|
19.30
|
20.20
|
19.20
|
20.20
|
20.20
|
1.14
|
335,340
|
|
5/8/2009
|
0.00 / 0.00%
|
19.00
|
19.80
|
18.70
|
19.30
|
19.30
|
1.09
|
251,390
|
|
5/7/2009
|
+0.20 / +1.05%
|
19.30
|
19.30
|
18.50
|
19.30
|
19.30
|
1.09
|
474,860
|
|
5/6/2009
|
-0.20 / -1.04%
|
19.50
|
20.00
|
18.40
|
19.10
|
19.22
|
1.08
|
426,430
|
|
5/5/2009
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
1.09
|
73,360
|
|
5/4/2009
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.04
|
34,830
|
|
4/29/2009
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
0.99
|
261,090
|
|
4/28/2009
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.80
|
0.95
|
111,650
|
|
4/27/2009
|
-0.70 / -4.00%
|
17.50
|
17.80
|
16.70
|
16.80
|
16.80
|
0.95
|
142,890
|
|
4/24/2009
|
-0.10 / -0.57%
|
18.00
|
18.00
|
16.80
|
17.50
|
17.50
|
0.99
|
179,720
|
|
4/23/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.40
|
17.60
|
17.60
|
0.99
|
432,840
|
|
4/22/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.00
|
16.80
|
16.80
|
0.95
|
214,340
|
|
4/21/2009
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0.90
|
106,920
|
|
4/20/2009
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0.95
|
80,320
|
|
4/17/2009
|
-0.80 / -4.35%
|
18.20
|
18.20
|
17.50
|
17.60
|
17.60
|
0.99
|
209,840
|
|
4/16/2009
|
-0.20 / -1.08%
|
18.90
|
18.90
|
18.00
|
18.40
|
18.40
|
1.04
|
217,780
|
|
4/15/2009
|
-0.80 / -4.12%
|
18.80
|
20.00
|
18.50
|
18.60
|
18.60
|
1.05
|
192,900
|
|
4/14/2009
|
+0.90 / +4.86%
|
19.40
|
19.40
|
18.60
|
19.40
|
19.40
|
1.09
|
393,440
|
|
4/13/2009
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.50
|
1.04
|
645,970
|
|
4/10/2009
|
+0.80 / +4.73%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
1.00
|
279,170
|
|
4/9/2009
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.90
|
0.95
|
93,800
|
|
4/8/2009
|
-0.80 / -4.47%
|
17.30
|
17.90
|
17.10
|
17.10
|
17.10
|
0.96
|
104,800
|
|
4/7/2009
|
+0.60 / +3.47%
|
17.50
|
17.90
|
17.00
|
17.90
|
17.90
|
1.01
|
131,680
|
|
4/3/2009
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
0.97
|
235,570
|
|
4/2/2009
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
0.93
|
121,550
|
|
4/1/2009
|
+0.40 / +2.50%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.40
|
0.92
|
54,380
|
|
3/31/2009
|
-0.40 / -2.44%
|
16.00
|
16.40
|
15.70
|
16.00
|
16.00
|
0.90
|
46,040
|
|
3/30/2009
|
-0.30 / -1.80%
|
16.00
|
16.70
|
16.00
|
16.40
|
16.40
|
0.92
|
43,530
|
|
3/27/2009
|
-0.10 / -0.60%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
0.94
|
60,280
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|