|
Closing price on 5/17/2012
|
|
| Open |
36.10 |
| High |
37.80 |
| Low |
36.00 |
| Volume |
281,840 |
| Split-adjusted Price |
2.95 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
0.00 / 0.00%
|
36.10
|
37.80
|
36.00
|
36.10
|
36.10
|
2.95
|
281,840
|
|
|
5/16/2012
|
-1.90 / -5.00%
|
38.40
|
38.80
|
36.10
|
36.10
|
36.10
|
2.95
|
431,200
|
|
|
5/15/2012
|
-2.00 / -5.00%
|
38.20
|
40.50
|
38.00
|
38.00
|
38.00
|
3.11
|
462,550
|
|
|
5/14/2012
|
-2.10 / -4.99%
|
40.10
|
41.50
|
40.00
|
40.00
|
40.00
|
3.27
|
586,700
|
|
|
5/11/2012
|
-2.20 / -4.97%
|
44.00
|
44.80
|
42.10
|
42.10
|
42.10
|
3.44
|
237,990
|
|
|
5/10/2012
|
+0.20 / +0.45%
|
45.50
|
45.50
|
43.90
|
44.30
|
44.30
|
3.62
|
465,260
|
|
|
5/9/2012
|
+0.10 / +0.23%
|
43.00
|
45.00
|
42.70
|
44.10
|
44.10
|
3.61
|
419,660
|
|
|
5/8/2012
|
-0.80 / -1.79%
|
44.80
|
45.00
|
42.60
|
44.00
|
44.00
|
3.60
|
366,600
|
|
|
5/7/2012
|
+1.00 / +2.28%
|
44.50
|
45.40
|
44.40
|
44.80
|
44.80
|
3.66
|
417,030
|
|
|
5/4/2012
|
+2.00 / +4.78%
|
42.80
|
43.80
|
42.10
|
43.80
|
43.80
|
3.58
|
419,940
|
|
|
5/3/2012
|
+1.90 / +4.76%
|
39.70
|
41.80
|
38.20
|
41.80
|
41.80
|
3.42
|
442,520
|
|
|
5/2/2012
|
-1.90 / -4.55%
|
42.00
|
42.10
|
39.80
|
39.90
|
39.90
|
3.26
|
363,570
|
|
|
4/27/2012
|
0.00 / 0.00%
|
43.00
|
43.50
|
41.10
|
41.80
|
41.80
|
3.42
|
199,910
|
|
|
4/26/2012
|
+1.90 / +4.76%
|
41.70
|
41.80
|
41.30
|
41.80
|
41.80
|
3.42
|
567,370
|
|
|
4/25/2012
|
+1.90 / +5.00%
|
39.50
|
39.90
|
38.40
|
39.90
|
39.90
|
3.26
|
623,230
|
|
|
4/24/2012
|
+1.80 / +4.97%
|
36.90
|
38.00
|
36.00
|
38.00
|
38.00
|
3.11
|
503,750
|
|
|
4/23/2012
|
+1.70 / +4.93%
|
36.20
|
36.20
|
35.50
|
36.20
|
36.20
|
2.96
|
789,620
|
|
|
4/20/2012
|
-1.30 / -3.63%
|
34.60
|
35.80
|
34.50
|
34.50
|
34.50
|
2.82
|
267,250
|
|
|
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
|
|
|