|
Closing price on 1/7/2014
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
97,260 |
| Split-adjusted Price |
2.86 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2013
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.60
|
2.86
|
241,830
|
|
|
12/11/2013
|
-0.50 / -3.36%
|
14.80
|
14.90
|
14.40
|
14.40
|
14.40
|
2.82
|
533,710
|
|
|
12/10/2013
|
-0.50 / -3.25%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
2.92
|
386,220
|
|
|
12/9/2013
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.40
|
3.02
|
388,240
|
|
|
12/6/2013
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.30
|
3.00
|
912,570
|
|
|
12/5/2013
|
+0.70 / +4.83%
|
14.60
|
15.40
|
14.60
|
15.20
|
15.20
|
2.98
|
1,286,860
|
|
|
12/4/2013
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.50
|
2.84
|
372,030
|
|
|
12/3/2013
|
+0.20 / +1.41%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.40
|
2.82
|
539,890
|
|
|
12/2/2013
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
2.78
|
104,240
|
|
|
11/29/2013
|
-0.20 / -1.40%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
2.76
|
316,080
|
|
|
11/28/2013
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
2.80
|
185,740
|
|
|
11/27/2013
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
2.80
|
209,030
|
|
|
11/26/2013
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
2.78
|
249,290
|
|
|