|
|
Closing price on 3/3/2009
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
5,370 |
| Split-adjusted Price |
8.33 |
|
|
HRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2009
|
-0.40 / -2.06%
|
18.60
|
19.00
|
18.60
|
19.00
|
19.00
|
8.33
|
5,370
|
|
|
3/2/2009
|
+0.30 / +1.57%
|
18.20
|
19.40
|
18.20
|
19.40
|
19.40
|
8.51
|
5,170
|
|
|
2/27/2009
|
+0.80 / +4.37%
|
19.00
|
19.20
|
18.90
|
19.10
|
19.10
|
8.38
|
15,880
|
|
|
2/26/2009
|
+0.70 / +3.98%
|
18.40
|
18.40
|
17.40
|
18.30
|
18.30
|
8.03
|
16,460
|
|
|
2/25/2009
|
+0.80 / +4.76%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
7.72
|
5,000
|
|
|
2/24/2009
|
-0.50 / -2.89%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
7.37
|
5,860
|
|
|
2/23/2009
|
-0.80 / -4.42%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.30
|
7.59
|
9,570
|
|
|
2/20/2009
|
-0.90 / -4.74%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.10
|
7.94
|
18,030
|
|
|
2/19/2009
|
-0.90 / -4.52%
|
19.20
|
19.80
|
19.00
|
19.00
|
19.00
|
8.33
|
15,950
|
|
|
2/18/2009
|
-1.00 / -4.78%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.90
|
8.73
|
9,010
|
|
|
2/17/2009
|
-1.10 / -5.00%
|
21.00
|
22.00
|
20.90
|
20.90
|
20.90
|
9.17
|
13,590
|
|
|
2/16/2009
|
0.00 / 0.00%
|
21.30
|
22.60
|
21.30
|
22.00
|
22.00
|
9.65
|
10,740
|
|
|
2/13/2009
|
-0.10 / -0.45%
|
21.20
|
22.40
|
21.20
|
22.00
|
22.00
|
9.65
|
1,570
|
|
|
2/12/2009
|
+0.10 / +0.45%
|
22.20
|
22.50
|
22.00
|
22.10
|
22.10
|
9.69
|
5,260
|
|
|
2/11/2009
|
-0.60 / -2.65%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
9.65
|
3,780
|
|
|
2/10/2009
|
+0.10 / +0.44%
|
21.90
|
23.50
|
21.50
|
22.60
|
22.60
|
9.91
|
15,260
|
|
|
2/9/2009
|
+0.50 / +2.27%
|
22.00
|
23.10
|
22.00
|
22.50
|
22.50
|
9.87
|
20,420
|
|
|
2/6/2009
|
+0.30 / +1.38%
|
21.30
|
22.00
|
21.00
|
22.00
|
22.00
|
9.65
|
3,750
|
|
|
2/5/2009
|
-0.30 / -1.36%
|
22.50
|
22.80
|
21.70
|
21.70
|
21.70
|
9.52
|
9,910
|
|
|
2/4/2009
|
+0.20 / +0.92%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
9.65
|
22,010
|
|
|
2/3/2009
|
-1.00 / -4.39%
|
21.70
|
22.80
|
21.70
|
21.80
|
21.80
|
9.34
|
5,640
|
|
|
2/2/2009
|
-0.80 / -3.39%
|
23.60
|
23.60
|
22.80
|
22.80
|
22.80
|
9.77
|
3,910
|
|
|
1/23/2009
|
+0.70 / +3.06%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.60
|
10.11
|
18,410
|
|
|
1/22/2009
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.80
|
22.90
|
22.90
|
9.81
|
14,780
|
|
|
1/21/2009
|
-1.00 / -4.22%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.70
|
9.73
|
13,140
|
|
|
1/20/2009
|
+0.90 / +3.95%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
10.16
|
5,120
|
|
|
1/19/2009
|
+1.00 / +4.59%
|
22.20
|
22.80
|
22.00
|
22.80
|
22.80
|
9.77
|
14,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|