|
Closing price on 8/5/2010
|
|
| Open |
43.10 |
| High |
44.00 |
| Low |
43.00 |
| Volume |
100,340 |
| Split-adjusted Price |
2.81 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2010
|
-0.30 / -0.86%
|
35.60
|
35.60
|
34.70
|
34.70
|
34.70
|
2.22
|
44,850
|
|
|
7/9/2010
|
+0.20 / +0.57%
|
35.50
|
35.50
|
34.80
|
35.00
|
35.00
|
2.24
|
22,280
|
|
|
7/8/2010
|
+0.30 / +0.87%
|
33.80
|
34.90
|
33.80
|
34.80
|
34.80
|
2.22
|
42,650
|
|
|
7/7/2010
|
-4.40 / -11.31%
|
35.70
|
35.80
|
34.30
|
34.50
|
34.50
|
2.21
|
30,310
|
|
|
7/6/2010
|
-0.50 / -1.27%
|
38.70
|
39.50
|
38.70
|
38.90
|
38.90
|
2.19
|
86,220
|
|
|
7/5/2010
|
+0.20 / +0.51%
|
39.70
|
39.70
|
39.20
|
39.40
|
39.40
|
2.22
|
30,370
|
|
|
7/2/2010
|
+0.20 / +0.51%
|
39.20
|
39.40
|
39.00
|
39.20
|
39.20
|
2.21
|
25,120
|
|
|
7/1/2010
|
+0.10 / +0.26%
|
38.90
|
39.50
|
38.90
|
39.00
|
39.00
|
2.20
|
32,840
|
|
|
6/30/2010
|
+0.60 / +1.57%
|
38.30
|
39.00
|
38.20
|
38.90
|
38.90
|
2.19
|
116,960
|
|
|
6/29/2010
|
+0.10 / +0.26%
|
38.20
|
38.40
|
38.20
|
38.30
|
38.30
|
2.16
|
51,570
|
|
|
6/28/2010
|
+0.20 / +0.53%
|
38.00
|
38.30
|
38.00
|
38.20
|
38.20
|
2.15
|
85,430
|
|
|
6/25/2010
|
-0.40 / -1.04%
|
38.40
|
38.40
|
38.00
|
38.00
|
38.00
|
2.14
|
30,280
|
|
|