|
Closing price on 6/7/2012
|
|
| Open |
17.50 |
| High |
17.90 |
| Low |
17.40 |
| Volume |
309,140 |
| Split-adjusted Price |
3.24 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2012
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.50
|
3.24
|
309,140
|
|
|
6/6/2012
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.20
|
17.50
|
17.50
|
3.24
|
371,660
|
|
|
6/5/2012
|
+0.20 / +1.16%
|
17.10
|
17.90
|
17.00
|
17.50
|
17.50
|
3.24
|
313,080
|
|
|
6/4/2012
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
3.20
|
833,550
|
|
|
6/1/2012
|
-19.20 / -53.78%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.05
|
6,650
|
|
|
5/31/2012
|
-0.50 / -1.38%
|
36.20
|
37.00
|
35.60
|
35.70
|
35.70
|
2.92
|
298,340
|
|
|
5/30/2012
|
+0.10 / +0.28%
|
36.10
|
37.10
|
35.80
|
36.20
|
36.20
|
2.96
|
264,100
|
|
|
5/29/2012
|
-1.90 / -5.00%
|
36.30
|
37.50
|
36.10
|
36.10
|
36.10
|
2.95
|
242,510
|
|
|
5/28/2012
|
-1.90 / -4.76%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.00
|
3.11
|
208,630
|
|
|
5/25/2012
|
+0.70 / +1.79%
|
39.90
|
40.50
|
39.40
|
39.90
|
39.90
|
3.26
|
294,590
|
|
|
5/24/2012
|
-0.10 / -0.25%
|
40.40
|
40.80
|
38.90
|
39.20
|
39.20
|
3.20
|
340,860
|
|
|
5/23/2012
|
+1.80 / +4.80%
|
36.00
|
39.30
|
36.00
|
39.30
|
39.30
|
3.21
|
601,260
|
|
|
5/22/2012
|
+1.40 / +3.88%
|
37.00
|
37.90
|
36.20
|
37.50
|
37.50
|
3.07
|
212,120
|
|
|
5/21/2012
|
+1.70 / +4.94%
|
35.50
|
36.10
|
34.50
|
36.10
|
36.10
|
2.95
|
201,950
|
|
|
5/18/2012
|
-1.70 / -4.71%
|
35.40
|
36.00
|
34.30
|
34.40
|
34.40
|
2.81
|
298,020
|
|
|
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
|
|
|