|
Closing price on 6/6/2011
|
|
| Open |
28.00 |
| High |
29.30 |
| Low |
28.00 |
| Volume |
13,150 |
| Split-adjusted Price |
2.32 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2011
|
+0.10 / +0.34%
|
28.00
|
29.30
|
28.00
|
29.10
|
29.10
|
2.32
|
13,150
|
|
|
6/3/2011
|
-0.40 / -1.36%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
2.32
|
40,120
|
|
|
6/2/2011
|
+0.10 / +0.34%
|
29.30
|
29.80
|
28.50
|
29.40
|
29.40
|
2.35
|
84,720
|
|
|
6/1/2011
|
+0.10 / +0.34%
|
29.20
|
29.30
|
29.00
|
29.30
|
29.30
|
2.34
|
53,210
|
|
|
5/31/2011
|
-0.10 / -0.34%
|
27.90
|
29.30
|
27.90
|
29.20
|
29.20
|
2.33
|
15,670
|
|
|
5/30/2011
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.00
|
29.30
|
29.30
|
2.34
|
4,440
|
|
|
5/27/2011
|
+0.70 / +2.45%
|
28.60
|
29.50
|
28.00
|
29.30
|
29.30
|
2.34
|
21,410
|
|
|
5/26/2011
|
+1.30 / +4.76%
|
28.50
|
28.60
|
27.30
|
28.60
|
28.60
|
2.28
|
60,620
|
|
|
5/25/2011
|
-1.30 / -4.55%
|
27.40
|
28.60
|
27.20
|
27.30
|
27.30
|
2.18
|
33,110
|
|
|
5/24/2011
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.30
|
28.60
|
28.60
|
2.28
|
59,090
|
|
|
5/23/2011
|
-1.30 / -4.35%
|
31.00
|
31.00
|
28.50
|
28.60
|
28.60
|
2.28
|
52,550
|
|
|
5/20/2011
|
0.00 / 0.00%
|
29.00
|
29.90
|
28.90
|
29.90
|
29.90
|
2.39
|
45,640
|
|
|
5/19/2011
|
0.00 / 0.00%
|
29.50
|
29.90
|
29.40
|
29.90
|
29.90
|
2.39
|
16,900
|
|
|
5/18/2011
|
-0.10 / -0.33%
|
30.00
|
30.00
|
28.70
|
29.90
|
29.90
|
2.39
|
15,400
|
|
|
5/17/2011
|
+0.10 / +0.33%
|
30.00
|
30.00
|
28.80
|
30.00
|
30.00
|
2.40
|
18,240
|
|
|
5/16/2011
|
-0.60 / -1.97%
|
30.00
|
30.40
|
29.80
|
29.90
|
29.90
|
2.39
|
92,620
|
|
|
5/13/2011
|
0.00 / 0.00%
|
30.80
|
30.80
|
29.90
|
30.50
|
30.50
|
2.44
|
36,810
|
|
|
5/12/2011
|
-0.20 / -0.65%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.50
|
2.44
|
32,160
|
|
|
5/11/2011
|
-0.20 / -0.65%
|
29.90
|
30.90
|
29.90
|
30.70
|
30.70
|
2.45
|
28,670
|
|
|
5/10/2011
|
+0.20 / +0.65%
|
29.60
|
30.90
|
29.60
|
30.90
|
30.90
|
2.47
|
12,930
|
|
|
5/9/2011
|
-0.10 / -0.32%
|
31.90
|
31.90
|
30.20
|
30.70
|
30.70
|
2.45
|
20,930
|
|
|
5/6/2011
|
+0.30 / +0.98%
|
30.00
|
31.40
|
30.00
|
30.80
|
30.80
|
2.46
|
17,790
|
|
|
5/5/2011
|
-0.50 / -1.61%
|
30.40
|
31.30
|
30.40
|
30.50
|
30.50
|
2.44
|
14,490
|
|
|
5/4/2011
|
0.00 / 0.00%
|
30.60
|
31.90
|
30.60
|
31.00
|
31.00
|
2.48
|
169,310
|
|
|
4/29/2011
|
0.00 / 0.00%
|
31.30
|
31.30
|
30.60
|
31.00
|
31.00
|
2.48
|
69,040
|
|
|
4/28/2011
|
-0.40 / -1.27%
|
31.30
|
31.30
|
30.50
|
31.00
|
31.00
|
2.48
|
60,250
|
|
|
4/27/2011
|
-0.40 / -1.26%
|
31.00
|
31.40
|
30.70
|
31.40
|
31.40
|
2.51
|
71,810
|
|
|
4/26/2011
|
+1.50 / +4.95%
|
30.30
|
31.80
|
30.10
|
31.80
|
31.80
|
2.54
|
132,480
|
|
|
4/25/2011
|
-0.50 / -1.62%
|
29.80
|
31.40
|
29.80
|
30.30
|
30.30
|
2.42
|
59,500
|
|
|
4/22/2011
|
+0.70 / +2.33%
|
31.40
|
31.40
|
28.60
|
30.80
|
30.80
|
2.46
|
160,090
|
|
|