|
Closing price on 9/9/2008
|
|
| Open |
33.50 |
| High |
36.00 |
| Low |
33.50 |
| Volume |
107,610 |
| Split-adjusted Price |
1.89 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2008
|
-1.70 / -4.83%
|
33.50
|
36.00
|
33.50
|
33.50
|
33.50
|
1.89
|
107,610
|
|
|
9/8/2008
|
-1.80 / -4.86%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
1.98
|
37,940
|
|
|
9/5/2008
|
-0.80 / -2.12%
|
38.90
|
39.00
|
36.00
|
37.00
|
37.00
|
2.08
|
321,890
|
|
|
9/4/2008
|
+1.80 / +5.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
2.13
|
47,110
|
|
|
9/3/2008
|
+1.70 / +4.96%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
2.03
|
4,650
|
|
|
8/29/2008
|
+1.60 / +4.89%
|
34.30
|
34.30
|
33.50
|
34.30
|
34.30
|
1.93
|
210,600
|
|
|
8/28/2008
|
+1.50 / +4.81%
|
32.70
|
32.70
|
32.00
|
32.70
|
32.70
|
1.84
|
293,120
|
|
|
8/27/2008
|
+1.40 / +4.70%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
1.76
|
410
|
|
|
8/26/2008
|
+1.40 / +4.93%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
1.68
|
22,110
|
|
|
8/25/2008
|
+1.30 / +4.80%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
1.60
|
21,340
|
|
|
8/22/2008
|
+1.20 / +4.63%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
1.53
|
13,880
|
|
|
8/21/2008
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.46
|
14,170
|
|
|
8/20/2008
|
-1.30 / -5.00%
|
24.70
|
26.50
|
24.70
|
24.70
|
24.70
|
1.39
|
161,710
|
|
|
8/19/2008
|
-0.20 / -0.76%
|
27.50
|
27.50
|
25.00
|
26.00
|
26.00
|
1.46
|
122,250
|
|
|
8/18/2008
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
1.48
|
13,960
|
|
|
8/15/2008
|
+0.70 / +2.88%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.41
|
500
|
|
|
8/14/2008
|
+0.70 / +2.97%
|
24.30
|
24.30
|
24.10
|
24.30
|
24.30
|
1.37
|
349,570
|
|
|
8/13/2008
|
-0.70 / -2.88%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
1.33
|
64,450
|
|
|
8/12/2008
|
-0.10 / -0.41%
|
24.40
|
24.70
|
23.70
|
24.30
|
24.30
|
1.37
|
101,050
|
|
|
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
|
|
|