|
Closing price on 8/10/2009
|
|
| Open |
29.10 |
| High |
29.80 |
| Low |
28.50 |
| Volume |
318,900 |
| Split-adjusted Price |
1.68 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2009
|
+1.40 / +4.93%
|
29.10
|
29.80
|
28.50
|
29.80
|
29.80
|
1.68
|
318,900
|
|
|
8/7/2009
|
-0.10 / -0.35%
|
28.00
|
28.90
|
28.00
|
28.40
|
28.40
|
1.60
|
156,480
|
|
|
8/6/2009
|
+0.20 / +0.71%
|
29.20
|
29.70
|
28.50
|
28.50
|
28.50
|
1.60
|
533,230
|
|
|
8/5/2009
|
+1.40 / +5.20%
|
26.80
|
28.30
|
26.80
|
28.30
|
28.30
|
1.59
|
192,810
|
|
|
8/4/2009
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.80
|
26.90
|
26.90
|
1.51
|
119,320
|
|
|
8/3/2009
|
-0.30 / -1.10%
|
27.00
|
27.10
|
26.90
|
26.90
|
26.90
|
1.51
|
116,760
|
|
|
7/31/2009
|
+0.20 / +0.74%
|
27.00
|
27.30
|
27.00
|
27.20
|
27.20
|
1.53
|
138,750
|
|
|
7/30/2009
|
0.00 / 0.00%
|
27.10
|
27.20
|
26.60
|
27.00
|
27.00
|
1.52
|
80,190
|
|
|
7/29/2009
|
+0.10 / +0.37%
|
27.00
|
27.40
|
26.90
|
27.00
|
27.00
|
1.52
|
116,600
|
|
|
7/28/2009
|
-0.60 / -2.18%
|
26.60
|
27.50
|
26.50
|
26.90
|
26.90
|
1.51
|
270,390
|
|
|
7/27/2009
|
-1.00 / -3.51%
|
27.10
|
28.40
|
27.10
|
27.50
|
27.50
|
1.55
|
676,200
|
|
|
7/24/2009
|
+1.30 / +4.78%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
1.60
|
55,740
|
|
|
7/23/2009
|
+0.60 / +2.26%
|
26.10
|
27.20
|
26.10
|
27.20
|
27.20
|
1.53
|
167,740
|
|
|
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
|
|
|