|
|
Closing price on 12/10/2008
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
26.60 |
| Volume |
6,590 |
| Split-adjusted Price |
11.40 |
|
|
HRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2008
|
+0.30 / +0.94%
|
32.60
|
32.60
|
32.10
|
32.30
|
32.30
|
12.70
|
19,490
|
|
|
12/3/2008
|
-0.10 / -0.31%
|
32.80
|
32.80
|
31.50
|
32.00
|
32.00
|
12.58
|
14,130
|
|
|
12/2/2008
|
-0.10 / -0.31%
|
31.00
|
32.10
|
31.00
|
32.10
|
32.10
|
12.62
|
38,590
|
|
|
12/1/2008
|
+0.70 / +2.22%
|
32.50
|
32.50
|
31.80
|
32.20
|
32.20
|
12.66
|
80,400
|
|
|
11/28/2008
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.20
|
31.50
|
31.50
|
12.39
|
43,270
|
|
|
11/27/2008
|
-0.40 / -1.27%
|
31.20
|
31.40
|
31.00
|
31.00
|
31.00
|
12.19
|
40,540
|
|
|
11/26/2008
|
-0.10 / -0.32%
|
31.40
|
31.80
|
31.40
|
31.40
|
31.40
|
12.35
|
46,410
|
|
|
11/25/2008
|
+1.50 / +5.00%
|
31.00
|
31.50
|
30.70
|
31.50
|
31.50
|
12.39
|
110,960
|
|
|
11/24/2008
|
-1.30 / -4.15%
|
30.00
|
31.90
|
30.00
|
30.00
|
30.00
|
11.80
|
56,820
|
|
|
11/21/2008
|
+0.10 / +0.32%
|
29.80
|
31.30
|
29.80
|
31.30
|
31.30
|
12.31
|
54,170
|
|
|
11/20/2008
|
-0.80 / -2.50%
|
31.30
|
31.50
|
31.00
|
31.20
|
31.20
|
12.27
|
60,300
|
|
|
11/19/2008
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.90
|
32.00
|
32.00
|
12.58
|
57,150
|
|
|
11/18/2008
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
32.00
|
32.00
|
12.58
|
57,990
|
|
|
11/17/2008
|
-0.50 / -1.54%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.00
|
12.58
|
48,610
|
|
|
11/14/2008
|
+0.90 / +2.85%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
12.78
|
93,820
|
|
|
11/13/2008
|
+1.10 / +3.61%
|
29.20
|
32.00
|
29.20
|
31.60
|
31.60
|
12.43
|
67,800
|
|
|
11/12/2008
|
-0.20 / -0.65%
|
29.20
|
30.50
|
29.20
|
30.50
|
30.50
|
11.99
|
123,610
|
|
|
11/11/2008
|
-1.60 / -4.95%
|
30.80
|
32.30
|
30.70
|
30.70
|
30.70
|
12.07
|
94,670
|
|
|
11/10/2008
|
+1.50 / +4.87%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
12.70
|
32,520
|
|
|
11/7/2008
|
+1.10 / +3.70%
|
29.70
|
31.10
|
29.70
|
30.80
|
30.80
|
12.11
|
113,580
|
|
|
11/6/2008
|
+1.40 / +4.95%
|
29.40
|
29.70
|
27.60
|
29.70
|
29.70
|
11.68
|
243,640
|
|
|
11/5/2008
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
11.13
|
17,990
|
|
|
11/4/2008
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
10.62
|
13,660
|
|
|
11/3/2008
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.30
|
25.80
|
25.80
|
10.15
|
42,230
|
|
|
10/31/2008
|
+1.10 / +4.68%
|
23.10
|
24.60
|
23.10
|
24.60
|
24.60
|
9.67
|
118,740
|
|
|
10/30/2008
|
-1.20 / -4.86%
|
23.50
|
24.70
|
23.50
|
23.50
|
23.50
|
9.24
|
159,180
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|