Closing price on 7/10/2007
|
|
Open |
137.00 |
High |
141.00 |
Low |
137.00 |
Volume |
150,950 |
Split-adjusted Price |
4.88 |
|
|
HBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2007
|
+6.00 / +4.44%
|
137.00
|
141.00
|
137.00
|
141.00
|
141.00
|
4.88
|
150,950
|
|
7/9/2007
|
+6.00 / +4.65%
|
129.00
|
135.00
|
129.00
|
135.00
|
135.00
|
4.67
|
210,010
|
|
7/6/2007
|
+6.00 / +4.88%
|
129.00
|
129.00
|
129.00
|
129.00
|
129.00
|
4.46
|
97,550
|
|
7/5/2007
|
+5.00 / +4.24%
|
123.00
|
123.00
|
123.00
|
123.00
|
123.00
|
4.26
|
17,800
|
|
7/4/2007
|
+5.00 / +4.42%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
4.08
|
29,240
|
|
7/3/2007
|
-2.00 / -1.74%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
3.91
|
33,240
|
|
7/2/2007
|
-6.00 / -4.96%
|
121.00
|
122.00
|
115.00
|
115.00
|
115.00
|
3.98
|
30,260
|
|
6/29/2007
|
0.00 / 0.00%
|
121.00
|
121.00
|
120.00
|
121.00
|
121.00
|
4.19
|
22,800
|
|
6/28/2007
|
-2.00 / -1.63%
|
123.00
|
123.00
|
121.00
|
121.00
|
121.00
|
4.19
|
23,970
|
|
6/27/2007
|
-3.00 / -2.38%
|
125.00
|
125.00
|
123.00
|
123.00
|
123.00
|
4.26
|
16,210
|
|
6/26/2007
|
0.00 / 0.00%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
4.36
|
16,130
|
|
6/25/2007
|
+1.00 / +0.80%
|
125.00
|
126.00
|
125.00
|
126.00
|
126.00
|
4.36
|
21,900
|
|
6/22/2007
|
-1.00 / -0.79%
|
125.00
|
125.00
|
123.00
|
125.00
|
125.00
|
4.33
|
33,620
|
|
6/21/2007
|
-4.00 / -3.08%
|
128.00
|
128.00
|
126.00
|
126.00
|
126.00
|
4.36
|
32,400
|
|
6/20/2007
|
0.00 / 0.00%
|
130.00
|
130.00
|
125.00
|
130.00
|
130.00
|
4.50
|
33,730
|
|
6/19/2007
|
+4.00 / +3.17%
|
129.00
|
131.00
|
129.00
|
130.00
|
130.00
|
4.50
|
54,150
|
|
6/18/2007
|
0.00 / 0.00%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
4.36
|
46,620
|
|
6/15/2007
|
-3.00 / -2.33%
|
129.00
|
132.00
|
126.00
|
126.00
|
126.00
|
4.36
|
25,580
|
|
6/14/2007
|
+4.00 / +3.20%
|
127.00
|
129.00
|
127.00
|
129.00
|
129.00
|
4.46
|
56,940
|
|
6/13/2007
|
-6.00 / -4.58%
|
131.00
|
133.00
|
125.00
|
125.00
|
125.00
|
4.33
|
143,990
|
|
6/12/2007
|
+6.00 / +4.80%
|
130.00
|
131.00
|
130.00
|
131.00
|
131.00
|
4.53
|
124,600
|
|
6/11/2007
|
-6.00 / -4.58%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
4.33
|
48,070
|
|
6/8/2007
|
-6.00 / -4.38%
|
131.00
|
131.00
|
131.00
|
131.00
|
131.00
|
4.53
|
26,700
|
|
6/7/2007
|
-7.00 / -4.86%
|
144.00
|
151.00
|
137.00
|
137.00
|
137.00
|
4.74
|
244,660
|
|
6/6/2007
|
+6.00 / +4.35%
|
144.00
|
144.00
|
144.00
|
144.00
|
144.00
|
4.98
|
91,960
|
|
6/5/2007
|
+6.00 / +4.55%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
4.78
|
53,900
|
|
6/4/2007
|
+6.00 / +4.76%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
4.57
|
44,940
|
|
6/1/2007
|
+6.00 / +5.00%
|
126.00
|
126.00
|
126.00
|
126.00
|
126.00
|
4.36
|
98,040
|
|
5/31/2007
|
+5.00 / +4.35%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
4.15
|
86,360
|
|
5/30/2007
|
+5.00 / +4.55%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
3.98
|
70,680
|
|
|