|
Closing price on 8/31/2009
|
|
| Open |
34.00 |
| High |
34.30 |
| Low |
32.90 |
| Volume |
492,280 |
| Split-adjusted Price |
1.93 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
+1.60 / +4.89%
|
34.00
|
34.30
|
32.90
|
34.30
|
34.30
|
1.93
|
492,280
|
|
|
8/28/2009
|
+1.50 / +4.81%
|
32.70
|
32.70
|
32.50
|
32.70
|
32.70
|
1.84
|
424,230
|
|
|
8/27/2009
|
+0.30 / +0.97%
|
30.80
|
31.20
|
30.50
|
31.20
|
31.20
|
1.76
|
185,480
|
|
|
8/26/2009
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.90
|
30.90
|
30.90
|
1.74
|
130,120
|
|
|
8/25/2009
|
-0.20 / -0.64%
|
30.50
|
31.10
|
30.40
|
30.90
|
30.90
|
1.74
|
125,040
|
|
|
8/24/2009
|
-0.90 / -2.81%
|
30.90
|
32.00
|
30.90
|
31.10
|
31.10
|
1.75
|
243,230
|
|
|
8/21/2009
|
+0.20 / +0.63%
|
33.20
|
33.30
|
32.00
|
32.00
|
32.00
|
1.80
|
268,740
|
|
|
8/20/2009
|
+1.00 / +3.25%
|
31.70
|
31.80
|
31.00
|
31.80
|
31.80
|
1.79
|
185,850
|
|
|
8/19/2009
|
+1.40 / +4.76%
|
29.90
|
30.80
|
29.50
|
30.80
|
30.80
|
1.73
|
264,390
|
|
|
8/18/2009
|
-0.20 / -0.68%
|
28.60
|
30.00
|
28.60
|
29.40
|
29.40
|
1.66
|
126,790
|
|
|
8/17/2009
|
-1.20 / -3.90%
|
30.00
|
30.40
|
29.60
|
29.60
|
29.60
|
1.67
|
109,040
|
|
|
8/14/2009
|
-0.90 / -2.84%
|
30.50
|
31.00
|
30.50
|
30.80
|
30.80
|
1.73
|
216,460
|
|
|
8/13/2009
|
-0.30 / -0.94%
|
33.00
|
33.00
|
31.70
|
31.70
|
31.70
|
1.79
|
226,610
|
|
|
8/12/2009
|
+1.10 / +3.56%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
1.80
|
245,590
|
|
|
8/11/2009
|
+1.10 / +3.69%
|
29.80
|
30.90
|
29.40
|
30.90
|
30.90
|
1.74
|
324,530
|
|
|
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
|
|
|