|
|
Closing price on 1/16/2009
|
|
| Open |
22.30 |
| High |
23.30 |
| Low |
21.80 |
| Volume |
68,870 |
| Split-adjusted Price |
9.34 |
|
|
HRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2009
|
-0.50 / -2.24%
|
22.30
|
23.30
|
21.80
|
21.80
|
21.80
|
9.34
|
68,870
|
|
|
1/15/2009
|
-0.70 / -3.04%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.30
|
9.56
|
31,490
|
|
|
1/14/2009
|
-0.50 / -2.13%
|
23.20
|
24.00
|
23.00
|
23.00
|
23.00
|
9.86
|
55,690
|
|
|
1/13/2009
|
-1.20 / -4.86%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.50
|
10.07
|
39,690
|
|
|
1/12/2009
|
-0.20 / -0.80%
|
24.10
|
25.00
|
24.10
|
24.70
|
24.70
|
10.59
|
6,040
|
|
|
1/9/2009
|
-0.60 / -2.35%
|
24.90
|
25.00
|
24.90
|
24.90
|
24.90
|
10.67
|
7,060
|
|
|
1/8/2009
|
-0.20 / -0.78%
|
24.90
|
25.70
|
24.80
|
25.50
|
25.50
|
10.93
|
12,460
|
|
|
1/7/2009
|
+1.20 / +4.90%
|
25.20
|
25.70
|
25.20
|
25.70
|
25.70
|
11.01
|
38,420
|
|
|
1/6/2009
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.50
|
10.50
|
12,560
|
|
|
1/5/2009
|
0.00 / 0.00%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.40
|
10.46
|
7,240
|
|
|
1/2/2009
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.60
|
24.40
|
24.40
|
10.46
|
1,720
|
|
|
12/31/2008
|
0.00 / 0.00%
|
24.80
|
24.90
|
23.70
|
24.40
|
24.40
|
10.46
|
9,510
|
|
|
12/30/2008
|
+1.00 / +4.27%
|
23.40
|
24.40
|
23.40
|
24.40
|
24.40
|
10.46
|
27,390
|
|
|
12/29/2008
|
+0.30 / +1.30%
|
23.10
|
23.50
|
23.10
|
23.40
|
23.40
|
10.03
|
6,330
|
|
|
12/26/2008
|
-0.70 / -2.94%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.10
|
9.90
|
16,090
|
|
|
12/25/2008
|
+0.30 / +1.28%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.80
|
10.20
|
6,390
|
|
|
12/24/2008
|
+0.50 / +2.17%
|
23.00
|
23.50
|
22.00
|
23.50
|
23.50
|
10.07
|
10,470
|
|
|
12/23/2008
|
-1.20 / -4.96%
|
23.10
|
23.20
|
23.00
|
23.00
|
23.00
|
9.86
|
46,670
|
|
|
12/22/2008
|
+0.20 / +0.83%
|
25.20
|
25.20
|
24.00
|
24.20
|
24.20
|
10.37
|
11,450
|
|
|
12/19/2008
|
0.00 / 0.00%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.00
|
10.29
|
18,420
|
|
|
12/18/2008
|
-0.90 / -3.61%
|
24.00
|
25.00
|
23.70
|
24.00
|
24.00
|
10.29
|
70,810
|
|
|
12/17/2008
|
-1.30 / -4.96%
|
25.00
|
26.00
|
24.90
|
24.90
|
24.90
|
10.67
|
17,690
|
|
|
12/16/2008
|
-1.30 / -4.73%
|
27.50
|
27.50
|
26.20
|
26.20
|
26.20
|
11.23
|
2,990
|
|
|
12/15/2008
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.50
|
27.50
|
27.50
|
11.79
|
4,920
|
|
|
12/12/2008
|
+1.00 / +3.77%
|
27.80
|
27.80
|
27.00
|
27.50
|
27.50
|
11.79
|
13,700
|
|
|
12/11/2008
|
-0.10 / -0.38%
|
26.60
|
27.00
|
26.50
|
26.50
|
26.50
|
11.36
|
36,950
|
|
|
12/10/2008
|
-3.70 / -12.21%
|
28.50
|
28.50
|
26.60
|
26.60
|
26.60
|
11.40
|
6,590
|
|
|
12/9/2008
|
+1.10 / +3.77%
|
29.20
|
30.50
|
29.20
|
30.30
|
30.30
|
11.91
|
19,930
|
|
|
12/8/2008
|
-1.50 / -4.89%
|
29.20
|
29.30
|
29.20
|
29.20
|
29.20
|
11.48
|
17,880
|
|
|
12/5/2008
|
-1.60 / -4.95%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.70
|
12.07
|
11,220
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,426,800
|
7.87
|
-2.24%
|
|
|
|
ABS
|
421,500
|
3.76
|
-1.05%
|
|
|
|
APC
|
0
|
7.80
|
0.00%
|
|
|
|
APH
|
1,013,000
|
6.81
|
-2.99%
|
|
|
|
APP
|
14,800
|
5.70
|
1.79%
|
|
|
|
BMP
|
219,900
|
134.50
|
2.67%
|
|
|
|
BRC
|
12,400
|
12.85
|
-1.53%
|
|
|
|
BRR
|
7,200
|
18.40
|
1.66%
|
|
|
|
CSV
|
1,229,300
|
33.55
|
-0.30%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|