Closing price on 8/16/2007
|
|
Open |
121.00 |
High |
121.00 |
Low |
119.00 |
Volume |
57,230 |
Split-adjusted Price |
5.52 |
|
|
HBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/16/2007
|
-4.00 / -3.25%
|
121.00
|
121.00
|
119.00
|
119.00
|
119.00
|
5.52
|
57,230
|
|
8/15/2007
|
-2.00 / -1.60%
|
123.00
|
126.00
|
123.00
|
123.00
|
123.00
|
5.71
|
32,500
|
|
8/14/2007
|
+1.00 / +0.81%
|
124.00
|
128.00
|
124.00
|
125.00
|
125.00
|
5.80
|
51,060
|
|
8/13/2007
|
-6.00 / -4.62%
|
128.00
|
128.00
|
124.00
|
124.00
|
124.00
|
5.75
|
22,520
|
|
8/10/2007
|
+6.00 / +4.84%
|
129.00
|
130.00
|
120.00
|
130.00
|
130.00
|
6.03
|
84,160
|
|
8/9/2007
|
+5.00 / +4.20%
|
122.00
|
124.00
|
122.00
|
124.00
|
124.00
|
5.75
|
81,200
|
|
8/8/2007
|
0.00 / 0.00%
|
123.00
|
123.00
|
119.00
|
119.00
|
119.00
|
5.52
|
44,100
|
|
8/7/2007
|
+5.00 / +4.39%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
5.52
|
53,400
|
|
8/6/2007
|
+5.00 / +4.59%
|
107.00
|
114.00
|
106.00
|
114.00
|
114.00
|
5.29
|
84,620
|
|
8/3/2007
|
-5.00 / -4.39%
|
114.00
|
114.00
|
109.00
|
109.00
|
109.00
|
5.06
|
36,680
|
|
8/2/2007
|
+5.00 / +4.59%
|
114.00
|
114.00
|
111.00
|
114.00
|
114.00
|
5.29
|
143,090
|
|
8/1/2007
|
+5.00 / +4.81%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
5.06
|
46,040
|
|
7/31/2007
|
+4.50 / +4.52%
|
100.00
|
104.00
|
100.00
|
104.00
|
104.00
|
4.82
|
78,170
|
|
7/30/2007
|
+4.50 / +4.74%
|
98.50
|
99.50
|
98.50
|
99.50
|
99.50
|
4.62
|
23,790
|
|
7/27/2007
|
-30.00 / -24.00%
|
95.00
|
95.00
|
93.00
|
95.00
|
95.00
|
4.41
|
94,050
|
|
7/26/2007
|
-4.00 / -3.10%
|
129.00
|
132.00
|
125.00
|
125.00
|
125.00
|
4.33
|
96,910
|
|
7/25/2007
|
0.00 / 0.00%
|
129.00
|
131.00
|
129.00
|
129.00
|
129.00
|
4.46
|
77,280
|
|
7/24/2007
|
+1.00 / +0.78%
|
128.00
|
129.00
|
127.00
|
129.00
|
129.00
|
4.46
|
32,760
|
|
7/23/2007
|
-3.00 / -2.29%
|
131.00
|
133.00
|
128.00
|
128.00
|
128.00
|
4.43
|
24,700
|
|
7/20/2007
|
+1.00 / +0.77%
|
130.00
|
131.00
|
130.00
|
131.00
|
131.00
|
4.53
|
28,180
|
|
7/19/2007
|
-6.00 / -4.41%
|
132.00
|
132.00
|
130.00
|
130.00
|
130.00
|
4.50
|
49,390
|
|
7/18/2007
|
-5.00 / -3.55%
|
140.00
|
140.00
|
136.00
|
136.00
|
136.00
|
4.71
|
25,420
|
|
7/17/2007
|
+2.00 / +1.44%
|
140.00
|
144.00
|
140.00
|
141.00
|
141.00
|
4.88
|
62,860
|
|
7/16/2007
|
-2.00 / -1.42%
|
141.00
|
141.00
|
139.00
|
139.00
|
139.00
|
4.81
|
120,410
|
|
7/13/2007
|
0.00 / 0.00%
|
141.00
|
141.00
|
141.00
|
141.00
|
141.00
|
4.88
|
37,570
|
|
7/12/2007
|
-7.00 / -4.73%
|
144.00
|
144.00
|
141.00
|
141.00
|
141.00
|
4.88
|
22,460
|
|
7/11/2007
|
+7.00 / +4.96%
|
148.00
|
148.00
|
148.00
|
148.00
|
148.00
|
5.12
|
144,260
|
|
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
|
|
|