|
Closing price on 10/1/2012
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.20 |
| Volume |
54,180 |
| Split-adjusted Price |
2.28 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2012
|
-0.40 / -3.15%
|
12.50
|
12.60
|
12.20
|
12.30
|
12.30
|
2.28
|
54,180
|
|
|
9/28/2012
|
+0.30 / +2.42%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
2.35
|
95,900
|
|
|
9/27/2012
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.40
|
2.29
|
59,800
|
|
|
9/26/2012
|
+0.30 / +2.48%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.40
|
2.29
|
76,800
|
|
|
9/25/2012
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.10
|
2.24
|
22,160
|
|
|
9/24/2012
|
-0.10 / -0.82%
|
12.30
|
12.30
|
11.80
|
12.10
|
12.10
|
2.24
|
42,970
|
|
|
9/21/2012
|
+0.30 / +2.52%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
2.26
|
61,390
|
|
|
9/20/2012
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.70
|
11.90
|
11.90
|
2.20
|
122,790
|
|
|
9/19/2012
|
-0.10 / -0.81%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
2.28
|
69,340
|
|
|
9/18/2012
|
-0.40 / -3.13%
|
12.80
|
12.90
|
12.30
|
12.40
|
12.40
|
2.29
|
80,340
|
|
|
9/17/2012
|
-0.30 / -2.29%
|
13.00
|
13.20
|
12.80
|
12.80
|
12.80
|
2.37
|
61,380
|
|
|
9/14/2012
|
+0.40 / +3.15%
|
12.90
|
13.20
|
12.90
|
13.10
|
13.10
|
2.42
|
93,440
|
|
|
9/13/2012
|
+0.10 / +0.79%
|
12.40
|
12.80
|
12.40
|
12.70
|
12.70
|
2.35
|
83,020
|
|
|
9/12/2012
|
-0.10 / -0.79%
|
12.50
|
13.10
|
12.50
|
12.60
|
12.60
|
2.33
|
66,780
|
|
|
9/11/2012
|
-0.10 / -0.78%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.70
|
2.35
|
79,660
|
|
|
9/10/2012
|
-0.50 / -3.76%
|
13.20
|
13.20
|
12.70
|
12.80
|
12.80
|
2.37
|
395,970
|
|
|
9/7/2012
|
-0.20 / -1.48%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.30
|
2.46
|
138,440
|
|
|
9/6/2012
|
-0.20 / -1.46%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
2.50
|
74,370
|
|
|
9/5/2012
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.70
|
2.54
|
102,370
|
|
|
9/4/2012
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.90
|
13.90
|
13.90
|
2.57
|
71,360
|
|
|
8/31/2012
|
-0.40 / -2.78%
|
14.10
|
14.40
|
13.90
|
14.00
|
14.00
|
2.59
|
72,120
|
|
|
8/30/2012
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.40
|
14.40
|
2.66
|
78,980
|
|
|
8/29/2012
|
+0.60 / +4.35%
|
14.20
|
14.40
|
13.90
|
14.40
|
14.40
|
2.66
|
95,750
|
|
|
8/28/2012
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.80
|
2.55
|
80,110
|
|
|
8/27/2012
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
2.59
|
213,400
|
|
|
8/24/2012
|
+0.70 / +5.00%
|
13.30
|
14.70
|
13.30
|
14.70
|
14.70
|
2.72
|
465,430
|
|
|
8/23/2012
|
-0.70 / -4.76%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
2.59
|
199,810
|
|
|
8/22/2012
|
-0.70 / -4.55%
|
14.80
|
15.40
|
14.70
|
14.70
|
14.70
|
2.72
|
834,840
|
|
|
8/21/2012
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
2.85
|
558,890
|
|
|
8/20/2012
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
3.00
|
128,160
|
|
|