|
Closing price on 1/24/2014
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
418,320 |
| Split-adjusted Price |
3.31 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2014
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
3.31
|
418,320
|
|
|
1/23/2014
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
3.29
|
322,010
|
|
|
1/22/2014
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
3.27
|
529,600
|
|
|
1/21/2014
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.20
|
16.80
|
16.80
|
3.29
|
570,780
|
|
|
1/20/2014
|
-0.30 / -1.79%
|
16.70
|
16.80
|
16.20
|
16.50
|
16.50
|
3.23
|
659,880
|
|
|
1/17/2014
|
-0.10 / -0.59%
|
17.00
|
17.70
|
16.80
|
16.80
|
16.80
|
3.29
|
740,770
|
|
|
1/16/2014
|
+1.10 / +6.96%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.90
|
3.31
|
2,783,610
|
|
|
1/15/2014
|
+0.80 / +5.33%
|
15.10
|
16.00
|
15.00
|
15.80
|
15.80
|
3.09
|
1,254,510
|
|
|
1/14/2014
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.00
|
15.00
|
2.94
|
225,500
|
|
|
1/13/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
2.92
|
133,050
|
|
|
1/10/2014
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.90
|
2.92
|
526,490
|
|
|
1/9/2014
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
2.94
|
190,810
|
|
|
1/8/2014
|
+0.20 / +1.37%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
2.90
|
114,680
|
|
|
1/7/2014
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
2.86
|
97,260
|
|
|
1/6/2014
|
+0.20 / +1.38%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.70
|
2.88
|
154,650
|
|
|
1/3/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.50
|
2.84
|
53,880
|
|
|
1/2/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.50
|
2.84
|
98,990
|
|
|
12/31/2013
|
+0.30 / +2.10%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.60
|
2.86
|
124,690
|
|
|
12/30/2013
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
2.80
|
248,930
|
|
|
12/27/2013
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.70
|
2.88
|
230,520
|
|
|
12/26/2013
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
2.90
|
100,060
|
|
|
12/25/2013
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.80
|
2.90
|
117,750
|
|
|
12/24/2013
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
2.92
|
188,250
|
|
|
12/23/2013
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.20
|
15.20
|
15.20
|
2.98
|
248,050
|
|
|
12/20/2013
|
+0.40 / +2.70%
|
15.00
|
15.50
|
14.90
|
15.20
|
15.20
|
2.98
|
714,280
|
|
|
12/19/2013
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.70
|
14.80
|
14.80
|
2.90
|
291,110
|
|
|
12/18/2013
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
2.88
|
110,370
|
|
|
12/17/2013
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
2.92
|
280,800
|
|
|
12/16/2013
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
2.84
|
463,840
|
|
|
12/13/2013
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.60
|
2.86
|
150,420
|
|
|