|
Closing price on 7/22/2009
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
26.60 |
| Volume |
66,250 |
| Split-adjusted Price |
1.50 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2009
|
-0.30 / -1.12%
|
27.50
|
27.50
|
26.60
|
26.60
|
26.60
|
1.50
|
66,250
|
|
|
7/21/2009
|
-0.30 / -1.10%
|
26.60
|
27.50
|
26.60
|
26.90
|
26.90
|
1.51
|
65,090
|
|
|
7/20/2009
|
-1.40 / -4.90%
|
28.00
|
28.00
|
27.20
|
27.20
|
27.20
|
1.53
|
64,190
|
|
|
7/17/2009
|
-0.10 / -0.35%
|
29.30
|
29.50
|
28.50
|
28.60
|
28.60
|
1.61
|
131,610
|
|
|
7/16/2009
|
+0.80 / +2.87%
|
29.20
|
29.20
|
28.50
|
28.70
|
28.70
|
1.62
|
173,320
|
|
|
7/15/2009
|
+1.00 / +3.72%
|
26.90
|
27.90
|
26.90
|
27.90
|
27.90
|
1.57
|
152,670
|
|
|
7/14/2009
|
+1.00 / +3.86%
|
26.10
|
27.00
|
25.80
|
26.90
|
26.90
|
1.51
|
166,460
|
|
|
7/13/2009
|
-1.00 / -3.72%
|
26.60
|
26.60
|
25.90
|
25.90
|
25.90
|
1.46
|
79,610
|
|
|
7/10/2009
|
-0.90 / -3.24%
|
27.80
|
27.80
|
26.60
|
26.90
|
26.90
|
1.51
|
86,680
|
|
|
7/9/2009
|
-1.20 / -4.14%
|
28.90
|
28.90
|
27.80
|
27.80
|
27.80
|
1.57
|
151,300
|
|
|
7/8/2009
|
-0.50 / -1.69%
|
29.00
|
29.40
|
28.10
|
29.00
|
29.00
|
1.63
|
164,080
|
|
|
7/7/2009
|
+1.40 / +4.98%
|
28.80
|
29.50
|
28.50
|
29.50
|
29.50
|
1.66
|
272,100
|
|
|
7/6/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
27.80
|
28.10
|
28.10
|
1.58
|
61,910
|
|
|
7/3/2009
|
0.00 / 0.00%
|
25.60
|
26.80
|
25.60
|
26.80
|
26.80
|
1.51
|
134,450
|
|
|
7/2/2009
|
0.00 / 0.00%
|
26.50
|
28.10
|
25.50
|
26.80
|
26.80
|
1.51
|
228,400
|
|
|
7/1/2009
|
-1.40 / -4.96%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
1.51
|
54,840
|
|
|
6/30/2009
|
-1.40 / -4.73%
|
30.30
|
30.30
|
28.20
|
28.20
|
28.20
|
1.59
|
135,100
|
|
|
6/29/2009
|
-1.30 / -4.21%
|
29.60
|
30.90
|
29.60
|
29.60
|
29.60
|
1.67
|
193,150
|
|
|
6/26/2009
|
-1.30 / -4.04%
|
30.70
|
32.10
|
30.60
|
30.90
|
30.90
|
1.74
|
283,490
|
|
|
6/25/2009
|
-1.60 / -4.73%
|
32.50
|
33.70
|
32.20
|
32.20
|
32.20
|
1.81
|
242,260
|
|
|
6/24/2009
|
+1.60 / +4.97%
|
32.00
|
33.80
|
32.00
|
33.80
|
33.80
|
1.90
|
468,130
|
|
|
6/23/2009
|
-1.60 / -4.73%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
1.81
|
69,940
|
|
|
6/22/2009
|
-1.70 / -4.79%
|
33.90
|
34.50
|
33.80
|
33.80
|
33.80
|
1.90
|
252,610
|
|
|
6/19/2009
|
+1.60 / +4.72%
|
35.50
|
35.50
|
34.50
|
35.50
|
35.50
|
2.00
|
690,840
|
|
|
6/18/2009
|
+0.90 / +2.73%
|
34.60
|
34.60
|
32.80
|
33.90
|
33.90
|
1.91
|
347,400
|
|
|
6/17/2009
|
-1.10 / -3.23%
|
32.40
|
33.00
|
32.40
|
33.00
|
33.00
|
1.86
|
465,930
|
|
|
6/16/2009
|
-1.70 / -4.75%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
1.92
|
55,080
|
|
|
6/15/2009
|
-1.80 / -4.79%
|
36.30
|
38.60
|
35.80
|
35.80
|
35.80
|
2.02
|
690,050
|
|
|
6/12/2009
|
+1.70 / +4.74%
|
37.60
|
37.60
|
37.00
|
37.60
|
37.60
|
2.12
|
568,320
|
|
|
6/11/2009
|
+1.70 / +4.97%
|
35.90
|
35.90
|
35.80
|
35.90
|
35.90
|
2.02
|
140,740
|
|
|