|
Closing price on 8/11/2008
|
|
| Open |
23.50 |
| High |
24.90 |
| Low |
23.50 |
| Volume |
92,640 |
| Split-adjusted Price |
1.37 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2008
|
+0.20 / +0.83%
|
23.50
|
24.90
|
23.50
|
24.40
|
24.40
|
1.37
|
92,640
|
|
|
8/8/2008
|
-0.70 / -2.81%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.36
|
880
|
|
|
8/7/2008
|
-0.70 / -2.73%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.40
|
51,650
|
|
|
8/6/2008
|
-0.70 / -2.66%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
1.44
|
75,050
|
|
|
8/5/2008
|
-0.80 / -2.95%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
1.48
|
10
|
|
|
8/4/2008
|
-0.80 / -2.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
1.53
|
2,660
|
|
|
8/1/2008
|
-0.80 / -2.79%
|
27.90
|
28.00
|
27.90
|
27.90
|
27.90
|
1.57
|
50,470
|
|
|
7/31/2008
|
-0.80 / -2.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
1.62
|
2,020
|
|
|
7/30/2008
|
-0.90 / -2.96%
|
31.00
|
31.00
|
29.50
|
29.50
|
29.50
|
1.66
|
14,680
|
|
|
7/29/2008
|
+0.80 / +2.70%
|
30.40
|
30.40
|
30.20
|
30.40
|
30.40
|
1.71
|
84,280
|
|
|
7/28/2008
|
+0.80 / +2.78%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
1.67
|
540
|
|
|
7/25/2008
|
+0.80 / +2.86%
|
27.30
|
28.80
|
27.20
|
28.80
|
28.80
|
1.62
|
6,850
|
|
|
7/24/2008
|
-4.30 / -13.31%
|
28.00
|
28.30
|
28.00
|
28.00
|
28.00
|
1.58
|
31,810
|
|
|
7/23/2008
|
-0.90 / -2.71%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
1.62
|
63,670
|
|
|
7/22/2008
|
-1.00 / -2.92%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
1.67
|
30,000
|
|
|
7/21/2008
|
-1.00 / -2.84%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
1.72
|
4,720
|
|
|
7/18/2008
|
-1.00 / -2.76%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
1.77
|
10,820
|
|
|
7/17/2008
|
-0.80 / -2.16%
|
35.90
|
37.00
|
35.90
|
36.20
|
36.20
|
1.82
|
25,490
|
|
|
7/16/2008
|
-1.00 / -2.63%
|
37.00
|
37.00
|
36.90
|
37.00
|
37.00
|
1.86
|
35,480
|
|
|
7/15/2008
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.50
|
38.00
|
38.00
|
1.91
|
36,880
|
|
|
7/14/2008
|
+1.00 / +2.70%
|
38.00
|
38.10
|
38.00
|
38.00
|
38.00
|
1.91
|
75,320
|
|
|
7/11/2008
|
0.00 / 0.00%
|
38.10
|
38.10
|
37.00
|
37.00
|
37.00
|
1.86
|
36,020
|
|
|
7/10/2008
|
+0.70 / +1.93%
|
35.30
|
37.00
|
35.30
|
37.00
|
37.00
|
1.86
|
39,360
|
|
|
7/9/2008
|
+1.00 / +2.83%
|
34.40
|
36.30
|
34.40
|
36.30
|
36.30
|
1.83
|
27,910
|
|
|
7/8/2008
|
0.00 / 0.00%
|
34.30
|
35.30
|
34.30
|
35.30
|
35.30
|
1.77
|
15,030
|
|
|
7/7/2008
|
-1.00 / -2.75%
|
36.00
|
36.00
|
35.30
|
35.30
|
35.30
|
1.77
|
2,290
|
|
|
7/4/2008
|
+1.00 / +2.83%
|
36.30
|
36.30
|
36.10
|
36.30
|
36.30
|
1.83
|
38,970
|
|
|
7/3/2008
|
+0.30 / +0.86%
|
35.30
|
36.00
|
34.80
|
35.30
|
35.30
|
1.77
|
46,190
|
|
|
7/2/2008
|
+0.50 / +1.45%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.00
|
1.76
|
9,170
|
|
|
7/1/2008
|
+0.80 / +2.37%
|
34.30
|
34.50
|
34.30
|
34.50
|
34.50
|
1.73
|
17,100
|
|
|