|
Closing price on 6/16/2010
|
|
| Open |
39.30 |
| High |
39.80 |
| Low |
39.10 |
| Volume |
30,830 |
| Split-adjusted Price |
2.24 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2010
|
+0.80 / +2.05%
|
39.30
|
39.80
|
39.10
|
39.80
|
39.80
|
2.24
|
30,830
|
|
|
6/15/2010
|
0.00 / 0.00%
|
38.30
|
39.00
|
38.30
|
39.00
|
39.00
|
2.20
|
84,890
|
|
|
6/14/2010
|
+0.40 / +1.04%
|
38.60
|
39.20
|
38.60
|
39.00
|
39.00
|
2.20
|
35,960
|
|
|
6/11/2010
|
-0.70 / -1.78%
|
39.30
|
39.50
|
38.60
|
38.60
|
38.60
|
2.17
|
24,820
|
|
|
6/10/2010
|
+1.50 / +3.97%
|
38.00
|
39.30
|
38.00
|
39.30
|
39.30
|
2.21
|
30,710
|
|
|
6/9/2010
|
-0.70 / -1.82%
|
38.50
|
38.50
|
37.80
|
37.80
|
37.80
|
2.13
|
15,580
|
|
|
6/8/2010
|
+0.10 / +0.26%
|
37.20
|
38.50
|
37.20
|
38.50
|
38.50
|
2.17
|
10,240
|
|
|
6/7/2010
|
-1.60 / -4.00%
|
38.50
|
39.20
|
38.00
|
38.40
|
38.40
|
2.16
|
44,090
|
|
|
6/4/2010
|
+0.10 / +0.25%
|
40.00
|
40.00
|
39.30
|
40.00
|
40.00
|
2.25
|
29,870
|
|
|
6/3/2010
|
+0.20 / +0.50%
|
41.30
|
41.30
|
39.70
|
39.90
|
39.90
|
2.25
|
7,040
|
|
|
6/2/2010
|
-1.10 / -2.70%
|
39.50
|
40.10
|
39.50
|
39.70
|
39.70
|
2.24
|
77,290
|
|
|
6/1/2010
|
+0.80 / +2.00%
|
39.20
|
40.90
|
39.20
|
40.80
|
40.80
|
2.30
|
16,730
|
|
|
5/31/2010
|
-1.80 / -4.31%
|
40.10
|
42.50
|
40.00
|
40.00
|
40.00
|
2.25
|
25,200
|
|
|
5/28/2010
|
+1.90 / +4.76%
|
40.00
|
41.80
|
40.00
|
41.80
|
41.80
|
2.35
|
48,190
|
|
|
5/27/2010
|
+0.60 / +1.53%
|
39.50
|
39.90
|
38.00
|
39.90
|
39.90
|
2.25
|
10,430
|
|
|
5/26/2010
|
+1.80 / +4.80%
|
37.50
|
39.30
|
37.50
|
39.30
|
39.30
|
2.21
|
16,030
|
|
|
5/25/2010
|
-1.00 / -2.60%
|
37.50
|
37.90
|
37.50
|
37.50
|
37.50
|
2.11
|
30,230
|
|
|
5/24/2010
|
+0.80 / +2.12%
|
36.60
|
39.00
|
36.60
|
38.50
|
38.50
|
2.17
|
10,070
|
|
|
5/21/2010
|
-1.90 / -4.80%
|
37.90
|
37.90
|
37.70
|
37.70
|
37.70
|
2.12
|
34,950
|
|
|
5/20/2010
|
+0.60 / +1.54%
|
37.10
|
39.60
|
37.10
|
39.60
|
39.60
|
2.23
|
26,800
|
|
|
5/19/2010
|
-2.00 / -4.88%
|
40.00
|
40.10
|
39.00
|
39.00
|
39.00
|
2.20
|
39,010
|
|
|
5/18/2010
|
-0.30 / -0.73%
|
39.90
|
41.00
|
39.90
|
41.00
|
41.00
|
2.31
|
13,210
|
|
|
5/17/2010
|
-1.70 / -3.95%
|
42.10
|
42.50
|
41.30
|
41.30
|
41.30
|
2.33
|
74,760
|
|
|
5/14/2010
|
0.00 / 0.00%
|
42.80
|
43.90
|
42.80
|
43.00
|
43.00
|
2.42
|
50,830
|
|
|
5/13/2010
|
-0.20 / -0.46%
|
43.20
|
44.10
|
43.00
|
43.00
|
43.00
|
2.42
|
62,920
|
|
|
5/12/2010
|
-1.40 / -3.14%
|
43.00
|
44.50
|
43.00
|
43.20
|
43.20
|
2.43
|
66,000
|
|
|
5/11/2010
|
+2.10 / +4.94%
|
43.90
|
44.60
|
42.60
|
44.60
|
44.60
|
2.51
|
109,520
|
|
|
5/10/2010
|
-0.50 / -1.16%
|
42.20
|
42.50
|
41.70
|
42.50
|
42.50
|
2.39
|
101,500
|
|
|
5/7/2010
|
-1.40 / -3.15%
|
43.00
|
43.60
|
42.20
|
43.00
|
43.00
|
2.42
|
165,010
|
|
|
5/6/2010
|
0.00 / 0.00%
|
44.20
|
44.70
|
44.00
|
44.40
|
44.40
|
2.50
|
46,730
|
|
|