|
Closing price on 6/4/2009
|
|
| Open |
28.20 |
| High |
28.30 |
| Low |
28.00 |
| Volume |
282,300 |
| Split-adjusted Price |
1.59 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2009
|
+1.30 / +4.81%
|
28.20
|
28.30
|
28.00
|
28.30
|
28.30
|
1.59
|
282,300
|
|
|
6/3/2009
|
-0.80 / -2.88%
|
27.80
|
27.80
|
26.70
|
27.00
|
27.00
|
1.52
|
163,720
|
|
|
6/2/2009
|
+0.90 / +3.35%
|
28.20
|
28.20
|
27.50
|
27.80
|
27.80
|
1.57
|
243,050
|
|
|
6/1/2009
|
+1.20 / +4.67%
|
25.70
|
26.90
|
25.70
|
26.90
|
26.90
|
1.51
|
255,190
|
|
|
5/29/2009
|
+0.40 / +1.58%
|
25.30
|
26.40
|
24.10
|
25.70
|
25.70
|
1.45
|
299,030
|
|
|
5/28/2009
|
-1.30 / -4.89%
|
25.30
|
26.50
|
25.30
|
25.30
|
25.30
|
1.42
|
292,740
|
|
|
5/27/2009
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
1.50
|
423,280
|
|
|
5/26/2009
|
-0.50 / -1.75%
|
28.10
|
29.00
|
27.60
|
28.00
|
28.00
|
1.58
|
346,930
|
|
|
5/25/2009
|
+1.30 / +4.78%
|
28.50
|
28.50
|
28.00
|
28.50
|
28.50
|
1.60
|
163,170
|
|
|
5/22/2009
|
-1.30 / -4.56%
|
27.20
|
27.80
|
27.10
|
27.20
|
27.20
|
1.53
|
415,280
|
|
|
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
|
|
|