|
Closing price on 12/9/2008
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.40 |
| Volume |
16,690 |
| Split-adjusted Price |
0.82 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2008
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
0.82
|
16,690
|
|
|
12/8/2008
|
-0.60 / -4.03%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
0.81
|
18,820
|
|
|
12/5/2008
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.90
|
0.84
|
4,680
|
|
|
12/4/2008
|
+0.20 / +1.35%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.00
|
0.84
|
5,280
|
|
|
12/3/2008
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.80
|
0.83
|
8,290
|
|
|
12/2/2008
|
-0.60 / -3.90%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
0.83
|
26,550
|
|
|
12/1/2008
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.40
|
0.87
|
19,030
|
|
|
11/28/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0.84
|
21,210
|
|
|
11/27/2008
|
-0.40 / -2.72%
|
14.70
|
15.40
|
14.30
|
14.30
|
14.30
|
0.81
|
19,290
|
|
|
11/26/2008
|
-0.70 / -4.55%
|
15.00
|
15.30
|
14.70
|
14.70
|
14.70
|
0.83
|
49,590
|
|
|
11/25/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.40
|
0.87
|
22,390
|
|
|
11/24/2008
|
-0.60 / -3.75%
|
15.20
|
16.20
|
15.20
|
15.40
|
15.40
|
0.87
|
84,880
|
|
|
11/21/2008
|
-0.80 / -4.76%
|
16.40
|
17.60
|
16.00
|
16.00
|
16.00
|
0.90
|
101,720
|
|
|
11/20/2008
|
-0.80 / -4.55%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
0.95
|
60,070
|
|
|
11/19/2008
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.60
|
0.99
|
20,020
|
|
|
11/18/2008
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.50
|
0.99
|
13,830
|
|
|
11/17/2008
|
-0.60 / -3.24%
|
18.00
|
18.80
|
17.80
|
17.90
|
17.90
|
1.01
|
15,640
|
|
|
11/14/2008
|
-0.30 / -1.60%
|
18.80
|
18.90
|
18.00
|
18.50
|
18.50
|
1.04
|
56,040
|
|
|
11/13/2008
|
-0.90 / -4.57%
|
18.90
|
19.70
|
18.80
|
18.80
|
18.80
|
1.06
|
63,540
|
|
|
11/12/2008
|
+0.60 / +3.14%
|
18.60
|
19.70
|
18.20
|
19.70
|
19.70
|
1.11
|
63,120
|
|
|
11/11/2008
|
-0.80 / -4.02%
|
20.00
|
20.50
|
19.10
|
19.10
|
19.10
|
1.08
|
171,780
|
|
|
11/10/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
1.12
|
67,280
|
|
|
11/7/2008
|
+0.40 / +2.15%
|
18.60
|
19.50
|
18.50
|
19.00
|
19.00
|
1.07
|
96,740
|
|
|
11/6/2008
|
+0.50 / +2.76%
|
18.30
|
19.00
|
17.60
|
18.60
|
18.60
|
1.05
|
151,950
|
|
|
11/5/2008
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.02
|
6,560
|
|
|
11/4/2008
|
+0.80 / +4.85%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
0.97
|
21,180
|
|
|
11/3/2008
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
0.93
|
27,510
|
|
|
10/31/2008
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.50
|
17.00
|
17.00
|
0.96
|
32,940
|
|
|
10/30/2008
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
0.96
|
29,990
|
|
|
10/29/2008
|
+0.70 / +4.29%
|
17.10
|
17.10
|
16.50
|
17.00
|
17.00
|
0.96
|
60,470
|
|
|