|
Closing price on 1/14/2015
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
138,060 |
| Split-adjusted Price |
3.37 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2015
|
+0.10 / +0.66%
|
15.10
|
15.30
|
14.90
|
15.20
|
15.20
|
3.37
|
138,060
|
|
|
1/13/2015
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
3.35
|
163,880
|
|
|
1/12/2015
|
-0.30 / -1.96%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.00
|
3.33
|
328,220
|
|
|
1/9/2015
|
+0.50 / +3.38%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.30
|
3.40
|
453,500
|
|
|
1/8/2015
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
3.29
|
122,470
|
|
|
1/7/2015
|
-0.30 / -1.96%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
3.33
|
219,940
|
|
|
1/6/2015
|
+0.30 / +2.00%
|
14.70
|
15.30
|
14.50
|
15.30
|
15.30
|
3.40
|
207,870
|
|
|
1/5/2015
|
+0.20 / +1.35%
|
15.00
|
15.30
|
14.70
|
15.00
|
15.00
|
3.33
|
238,000
|
|
|
12/31/2014
|
+0.40 / +2.78%
|
14.40
|
15.00
|
14.40
|
14.80
|
14.80
|
3.29
|
305,540
|
|
|
12/30/2014
|
+0.50 / +3.60%
|
14.00
|
14.40
|
13.70
|
14.40
|
14.40
|
3.20
|
61,820
|
|
|
12/29/2014
|
-0.70 / -4.79%
|
14.50
|
14.70
|
13.70
|
13.90
|
13.90
|
3.09
|
243,480
|
|
|
12/26/2014
|
-0.80 / -5.19%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
3.24
|
605,240
|
|
|
12/25/2014
|
-0.40 / -2.53%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.40
|
3.42
|
64,670
|
|
|
12/24/2014
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.80
|
3.51
|
108,840
|
|
|
12/23/2014
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.60
|
3.46
|
107,740
|
|
|
12/22/2014
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.70
|
3.49
|
123,240
|
|
|
12/19/2014
|
-0.40 / -2.52%
|
15.70
|
15.90
|
15.30
|
15.50
|
15.50
|
3.44
|
175,100
|
|
|
12/18/2014
|
+0.20 / +1.27%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.90
|
3.53
|
150,400
|
|
|
12/17/2014
|
-0.10 / -0.63%
|
15.90
|
15.90
|
14.80
|
15.70
|
15.70
|
3.49
|
291,850
|
|
|
12/16/2014
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.80
|
3.51
|
282,260
|
|
|
12/15/2014
|
-0.30 / -1.83%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.10
|
3.57
|
178,060
|
|
|
12/12/2014
|
+0.10 / +0.61%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
3.64
|
223,520
|
|
|
12/11/2014
|
+0.10 / +0.62%
|
16.10
|
16.40
|
15.90
|
16.30
|
16.30
|
3.62
|
158,640
|
|
|
12/10/2014
|
+0.40 / +2.53%
|
15.90
|
16.20
|
15.70
|
16.20
|
16.20
|
3.60
|
571,110
|
|
|
12/9/2014
|
-0.60 / -3.66%
|
16.20
|
16.30
|
15.70
|
15.80
|
15.80
|
3.51
|
447,850
|
|
|
12/8/2014
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.40
|
3.64
|
295,780
|
|
|
12/5/2014
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.30
|
16.60
|
16.60
|
3.69
|
311,650
|
|
|
12/4/2014
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.50
|
3.66
|
515,250
|
|
|
12/3/2014
|
+0.30 / +1.84%
|
16.30
|
16.80
|
16.20
|
16.60
|
16.60
|
3.69
|
491,200
|
|
|
12/2/2014
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
3.62
|
294,820
|
|
|