|
Closing price on 1/3/2013
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.10 |
| Volume |
571,570 |
| Split-adjusted Price |
2.46 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2013
|
-0.30 / -2.21%
|
13.80
|
13.80
|
13.10
|
13.30
|
13.30
|
2.46
|
571,570
|
|
|
1/2/2013
|
+0.60 / +4.62%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.60
|
2.52
|
758,420
|
|
|
12/28/2012
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.00
|
13.00
|
2.41
|
313,860
|
|
|
12/27/2012
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.00
|
2.41
|
714,000
|
|
|
12/26/2012
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
2.41
|
233,180
|
|
|
12/25/2012
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.60
|
2.33
|
198,730
|
|
|
12/24/2012
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.80
|
2.37
|
266,920
|
|
|
12/21/2012
|
-0.30 / -2.29%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.80
|
2.37
|
171,900
|
|
|
12/20/2012
|
0.00 / 0.00%
|
13.30
|
13.40
|
12.90
|
13.10
|
13.10
|
2.42
|
333,490
|
|
|
12/19/2012
|
+0.60 / +4.80%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.10
|
2.42
|
674,180
|
|
|
12/18/2012
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
2.31
|
250,500
|
|
|
12/17/2012
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
2.33
|
202,210
|
|
|
12/14/2012
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
2.31
|
456,590
|
|
|
12/13/2012
|
-0.40 / -3.08%
|
13.10
|
13.10
|
12.60
|
12.60
|
12.60
|
2.33
|
458,390
|
|
|
12/12/2012
|
+0.10 / +0.78%
|
13.00
|
13.30
|
12.70
|
13.00
|
13.00
|
2.41
|
368,980
|
|
|
12/11/2012
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.90
|
2.39
|
409,000
|
|
|
12/10/2012
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.90
|
2.39
|
358,940
|
|
|
12/7/2012
|
-0.20 / -1.57%
|
12.70
|
13.00
|
12.50
|
12.50
|
12.50
|
2.31
|
307,530
|
|
|
12/6/2012
|
+0.10 / +0.79%
|
12.40
|
13.10
|
12.40
|
12.70
|
12.70
|
2.35
|
310,490
|
|
|
12/5/2012
|
+0.50 / +4.13%
|
12.20
|
12.70
|
12.10
|
12.60
|
12.60
|
2.33
|
608,680
|
|
|
12/4/2012
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.10
|
2.24
|
230,290
|
|
|
12/3/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
2.20
|
119,540
|
|
|
11/30/2012
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
2.18
|
131,260
|
|
|
11/29/2012
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
2.16
|
154,310
|
|
|
11/28/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
2.18
|
220,030
|
|
|
11/27/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
2.22
|
128,960
|
|
|
11/26/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
2.22
|
93,750
|
|
|
11/23/2012
|
+0.10 / +0.83%
|
12.20
|
12.50
|
12.00
|
12.10
|
12.10
|
2.24
|
372,040
|
|
|
11/22/2012
|
+0.50 / +4.35%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
2.22
|
620,550
|
|
|
11/21/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
2.13
|
84,500
|
|
|