|
Closing price on 5/21/2009
|
|
| Open |
28.10 |
| High |
29.50 |
| Low |
27.10 |
| Volume |
799,850 |
| Split-adjusted Price |
1.60 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2009
|
+0.40 / +1.42%
|
28.10
|
29.50
|
27.10
|
28.50
|
28.50
|
1.60
|
799,850
|
|
|
5/20/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
26.80
|
28.10
|
28.10
|
1.58
|
985,110
|
|
|
5/19/2009
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
1.51
|
35,870
|
|
|
5/18/2009
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
1.44
|
232,220
|
|
|
5/15/2009
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
1.37
|
42,190
|
|
|
5/14/2009
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.00
|
23.30
|
23.30
|
1.31
|
792,220
|
|
|
5/13/2009
|
+2.10 / +9.91%
|
22.20
|
23.30
|
21.20
|
23.30
|
23.30
|
1.31
|
672,840
|
|
|
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
|
|
|