|
Closing price on 1/21/2016
|
|
| Open |
20.20 |
| High |
20.40 |
| Low |
19.70 |
| Volume |
491,510 |
| Split-adjusted Price |
6.16 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2016
|
-0.20 / -0.99%
|
20.20
|
20.40
|
19.70
|
20.00
|
20.02
|
6.16
|
491,510
|
|
|
1/20/2016
|
-0.20 / -0.98%
|
20.00
|
20.90
|
20.00
|
20.20
|
20.50
|
6.22
|
757,800
|
|
|
1/19/2016
|
+0.90 / +4.62%
|
19.60
|
20.40
|
19.60
|
20.40
|
20.08
|
6.29
|
541,690
|
|
|
1/18/2016
|
-0.60 / -2.99%
|
19.50
|
19.60
|
18.90
|
19.50
|
19.21
|
6.01
|
1,263,220
|
|
|
1/15/2016
|
-0.40 / -1.95%
|
20.70
|
21.00
|
20.10
|
20.10
|
20.69
|
6.19
|
1,032,160
|
|
|
1/14/2016
|
+0.40 / +1.99%
|
19.60
|
20.60
|
19.60
|
20.50
|
20.11
|
6.32
|
710,120
|
|
|
1/13/2016
|
-0.50 / -2.43%
|
20.60
|
20.60
|
19.90
|
20.10
|
20.31
|
6.19
|
795,620
|
|
|
1/12/2016
|
+1.30 / +6.74%
|
19.20
|
20.60
|
19.20
|
20.60
|
19.97
|
6.35
|
1,415,780
|
|
|
1/11/2016
|
+0.20 / +1.05%
|
18.80
|
19.30
|
18.70
|
19.30
|
19.10
|
5.95
|
248,480
|
|
|
1/8/2016
|
-0.30 / -1.55%
|
19.10
|
19.40
|
18.90
|
19.10
|
19.15
|
5.89
|
329,010
|
|
|
1/7/2016
|
-0.40 / -2.02%
|
19.60
|
19.70
|
19.00
|
19.40
|
19.38
|
5.98
|
727,010
|
|
|
1/6/2016
|
+0.80 / +4.21%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.51
|
6.10
|
768,050
|
|
|
1/5/2016
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.70
|
19.00
|
18.95
|
5.85
|
426,740
|
|
|
1/4/2016
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.90
|
19.00
|
19.06
|
5.85
|
191,840
|
|
|
12/31/2015
|
-0.30 / -1.55%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.16
|
5.85
|
239,430
|
|
|
12/30/2015
|
+0.50 / +2.66%
|
18.80
|
19.30
|
18.70
|
19.30
|
19.18
|
5.95
|
476,950
|
|
|
12/29/2015
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.64
|
5.79
|
264,040
|
|
|
12/28/2015
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.64
|
5.73
|
246,470
|
|
|
12/25/2015
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.61
|
5.70
|
134,340
|
|
|
12/24/2015
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.79
|
5.76
|
101,880
|
|
|
12/23/2015
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.60
|
18.80
|
18.66
|
5.79
|
193,560
|
|
|
12/22/2015
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.80
|
18.80
|
18.93
|
5.79
|
117,940
|
|
|
12/21/2015
|
-0.40 / -2.07%
|
19.30
|
19.30
|
18.80
|
18.90
|
19.01
|
5.82
|
338,780
|
|
|
12/18/2015
|
-0.30 / -1.53%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.43
|
5.95
|
281,420
|
|
|
12/17/2015
|
+0.20 / +1.03%
|
19.50
|
19.90
|
19.40
|
19.60
|
19.64
|
6.04
|
599,050
|
|
|
12/16/2015
|
+0.60 / +3.19%
|
18.90
|
19.50
|
18.90
|
19.40
|
19.29
|
5.98
|
673,090
|
|
|
12/15/2015
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.67
|
5.79
|
229,330
|
|
|
12/14/2015
|
-0.10 / -0.53%
|
18.50
|
18.80
|
18.50
|
18.60
|
18.62
|
5.73
|
136,430
|
|
|
12/11/2015
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.40
|
18.70
|
18.61
|
5.76
|
151,320
|
|
|
12/10/2015
|
-0.30 / -1.60%
|
18.70
|
18.90
|
18.50
|
18.50
|
18.66
|
5.70
|
180,210
|
|
|