|
Closing price on 8/23/2010
|
|
| Open |
44.50 |
| High |
44.50 |
| Low |
43.70 |
| Volume |
65,500 |
| Split-adjusted Price |
2.81 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
+0.10 / +0.23%
|
44.50
|
44.50
|
43.70
|
44.00
|
44.00
|
2.81
|
65,500
|
|
|
8/20/2010
|
0.00 / 0.00%
|
43.00
|
43.90
|
43.00
|
43.90
|
43.90
|
2.81
|
21,300
|
|
|
8/19/2010
|
+0.10 / +0.23%
|
43.00
|
44.50
|
43.00
|
43.90
|
43.90
|
2.81
|
39,210
|
|
|
8/18/2010
|
-0.20 / -0.45%
|
42.90
|
43.80
|
42.90
|
43.80
|
43.80
|
2.80
|
15,700
|
|
|
8/17/2010
|
+0.70 / +1.62%
|
43.30
|
44.00
|
43.00
|
44.00
|
44.00
|
2.81
|
35,960
|
|
|
8/16/2010
|
+1.10 / +2.61%
|
43.90
|
43.90
|
42.10
|
43.30
|
43.30
|
2.77
|
18,050
|
|
|
8/13/2010
|
0.00 / 0.00%
|
41.80
|
42.20
|
41.60
|
42.20
|
42.20
|
2.70
|
84,910
|
|
|
8/12/2010
|
-1.60 / -3.65%
|
42.50
|
42.60
|
41.70
|
42.20
|
42.20
|
2.70
|
84,010
|
|
|
8/11/2010
|
+0.80 / +1.86%
|
43.20
|
43.80
|
43.00
|
43.80
|
43.80
|
2.80
|
83,200
|
|
|
8/10/2010
|
-0.10 / -0.23%
|
42.50
|
43.20
|
41.80
|
43.00
|
43.00
|
2.75
|
91,610
|
|
|
8/9/2010
|
-1.00 / -2.27%
|
43.30
|
43.40
|
42.80
|
43.10
|
43.10
|
2.75
|
172,920
|
|
|
8/6/2010
|
+0.20 / +0.46%
|
42.60
|
44.10
|
42.60
|
44.10
|
44.10
|
2.82
|
110,250
|
|
|
8/5/2010
|
-0.10 / -0.23%
|
43.10
|
44.00
|
43.00
|
43.90
|
43.90
|
2.81
|
100,340
|
|
|
8/4/2010
|
-0.60 / -1.35%
|
44.60
|
44.60
|
43.50
|
44.00
|
44.00
|
2.81
|
104,850
|
|
|
8/3/2010
|
0.00 / 0.00%
|
45.00
|
45.10
|
44.60
|
44.60
|
44.60
|
2.85
|
83,490
|
|
|
8/2/2010
|
0.00 / 0.00%
|
44.60
|
44.60
|
43.70
|
44.60
|
44.60
|
2.85
|
113,910
|
|
|
7/30/2010
|
-1.30 / -2.83%
|
45.00
|
45.50
|
44.60
|
44.60
|
44.60
|
2.85
|
115,430
|
|
|
7/29/2010
|
0.00 / 0.00%
|
45.10
|
45.90
|
44.50
|
45.90
|
45.90
|
2.93
|
137,910
|
|
|
7/28/2010
|
+0.90 / +2.00%
|
45.00
|
45.90
|
44.50
|
45.90
|
45.90
|
2.93
|
184,200
|
|
|
7/27/2010
|
+1.70 / +3.93%
|
43.50
|
45.00
|
43.50
|
45.00
|
45.00
|
2.88
|
288,320
|
|
|
7/26/2010
|
+2.00 / +4.84%
|
42.00
|
43.30
|
42.00
|
43.30
|
43.30
|
2.77
|
258,510
|
|
|
7/23/2010
|
+1.10 / +2.74%
|
41.30
|
41.30
|
40.50
|
41.30
|
41.30
|
2.64
|
181,100
|
|
|
7/22/2010
|
-0.10 / -0.25%
|
40.30
|
41.00
|
40.20
|
40.20
|
40.20
|
2.57
|
114,780
|
|
|
7/21/2010
|
+0.90 / +2.28%
|
41.30
|
41.30
|
40.00
|
40.30
|
40.30
|
2.58
|
191,140
|
|
|
7/20/2010
|
+1.40 / +3.68%
|
39.50
|
39.50
|
38.60
|
39.40
|
39.40
|
2.52
|
251,840
|
|
|
7/19/2010
|
+1.50 / +4.11%
|
36.80
|
38.00
|
36.70
|
38.00
|
38.00
|
2.43
|
156,750
|
|
|
7/16/2010
|
0.00 / 0.00%
|
36.00
|
36.90
|
36.00
|
36.50
|
36.50
|
2.33
|
81,830
|
|
|
7/15/2010
|
+0.50 / +1.39%
|
36.00
|
36.80
|
36.00
|
36.50
|
36.50
|
2.33
|
66,800
|
|
|
7/14/2010
|
+0.50 / +1.41%
|
36.40
|
36.40
|
35.50
|
36.00
|
36.00
|
2.30
|
73,180
|
|
|
7/13/2010
|
+0.80 / +2.31%
|
35.50
|
35.50
|
35.40
|
35.50
|
35.50
|
2.27
|
29,830
|
|
|