|
Closing price on 11/17/2010
|
|
Open |
62.00 |
High |
62.00 |
Low |
61.00 |
Volume |
31,250 |
Split-adjusted Price |
28.29 |
|
|
HRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2010
|
-1.00 / -1.61%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.00
|
28.29
|
31,250
|
|
11/16/2010
|
-2.00 / -3.13%
|
62.50
|
62.50
|
62.00
|
62.00
|
62.00
|
28.75
|
18,730
|
|
11/15/2010
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.00
|
64.00
|
64.00
|
29.68
|
1,450
|
|
11/12/2010
|
0.00 / 0.00%
|
64.00
|
64.50
|
63.00
|
64.00
|
64.00
|
29.68
|
27,520
|
|
11/11/2010
|
+1.00 / +1.59%
|
64.00
|
64.00
|
62.00
|
64.00
|
64.00
|
29.68
|
32,110
|
|
11/10/2010
|
+2.50 / +4.13%
|
60.00
|
63.50
|
60.00
|
63.00
|
63.00
|
29.21
|
28,470
|
|
11/9/2010
|
+1.50 / +2.54%
|
60.00
|
61.00
|
59.00
|
60.50
|
60.50
|
28.05
|
93,090
|
|
11/8/2010
|
0.00 / 0.00%
|
61.50
|
61.50
|
59.00
|
59.00
|
59.00
|
27.36
|
61,450
|
|
11/5/2010
|
+0.50 / +0.85%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
27.36
|
58,790
|
|
11/4/2010
|
0.00 / 0.00%
|
58.50
|
59.00
|
58.50
|
58.50
|
58.50
|
27.13
|
31,340
|
|
11/3/2010
|
+0.50 / +0.86%
|
58.00
|
59.00
|
58.00
|
58.50
|
58.50
|
27.13
|
28,620
|
|
11/2/2010
|
-1.50 / -2.52%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.00
|
26.90
|
39,500
|
|
11/1/2010
|
0.00 / 0.00%
|
59.50
|
60.00
|
59.50
|
59.50
|
59.50
|
27.59
|
32,390
|
|
10/29/2010
|
+1.00 / +1.71%
|
58.50
|
59.50
|
58.00
|
59.50
|
59.50
|
27.59
|
64,780
|
|
10/28/2010
|
+2.00 / +3.54%
|
57.00
|
58.50
|
57.00
|
58.50
|
58.50
|
27.13
|
60,940
|
|
10/27/2010
|
+0.50 / +0.89%
|
56.00
|
57.00
|
56.00
|
56.50
|
56.50
|
26.20
|
98,220
|
|
10/26/2010
|
+2.50 / +4.67%
|
53.50
|
56.00
|
53.50
|
56.00
|
56.00
|
25.97
|
96,490
|
|
10/25/2010
|
+0.50 / +0.94%
|
53.00
|
53.50
|
52.50
|
53.50
|
53.50
|
24.81
|
21,560
|
|
10/22/2010
|
+1.00 / +1.92%
|
53.00
|
53.00
|
52.00
|
53.00
|
53.00
|
24.58
|
59,260
|
|
10/21/2010
|
-1.00 / -1.89%
|
54.00
|
54.00
|
52.00
|
52.00
|
52.00
|
24.11
|
35,500
|
|
10/20/2010
|
-0.50 / -0.93%
|
53.00
|
54.00
|
52.50
|
53.00
|
53.00
|
24.58
|
45,570
|
|
10/19/2010
|
-0.50 / -0.93%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.50
|
24.81
|
49,750
|
|
10/18/2010
|
+0.50 / +0.93%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
25.04
|
17,140
|
|
10/15/2010
|
+0.50 / +0.94%
|
52.50
|
53.50
|
52.50
|
53.50
|
53.50
|
24.81
|
15,540
|
|
10/14/2010
|
+0.50 / +0.95%
|
53.50
|
53.50
|
52.50
|
53.00
|
53.00
|
24.58
|
54,890
|
|
10/13/2010
|
-0.50 / -0.94%
|
52.00
|
53.00
|
52.00
|
52.50
|
52.50
|
24.34
|
25,340
|
|
10/12/2010
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.50
|
53.00
|
53.00
|
24.58
|
56,750
|
|
10/11/2010
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.50
|
53.00
|
53.00
|
24.58
|
39,320
|
|
10/8/2010
|
-1.50 / -2.75%
|
54.50
|
54.50
|
53.00
|
53.00
|
53.00
|
24.58
|
47,300
|
|
10/7/2010
|
0.00 / 0.00%
|
54.50
|
55.00
|
54.00
|
54.50
|
54.50
|
25.27
|
80,100
|
|
|
|
|
|
|
|
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
|
|
|
|
|