|
Closing price on 10/10/2016
|
|
| Open |
30.10 |
| High |
30.65 |
| Low |
29.25 |
| Volume |
1,929,100 |
| Split-adjusted Price |
11.30 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2016
|
-0.95 / -3.14%
|
30.10
|
30.65
|
29.25
|
29.35
|
30.05
|
11.30
|
1,929,100
|
|
|
10/7/2016
|
-1.00 / -3.19%
|
31.20
|
31.30
|
29.85
|
30.30
|
30.54
|
11.67
|
2,312,890
|
|
|
10/6/2016
|
-0.10 / -0.32%
|
31.90
|
32.20
|
31.00
|
31.30
|
31.61
|
12.06
|
1,950,320
|
|
|
10/5/2016
|
+0.50 / +1.62%
|
31.00
|
31.95
|
30.85
|
31.40
|
31.39
|
12.09
|
1,735,560
|
|
|
10/4/2016
|
-0.10 / -0.32%
|
31.00
|
31.65
|
30.10
|
30.90
|
31.08
|
11.90
|
1,970,870
|
|
|
10/3/2016
|
+0.40 / +1.31%
|
30.60
|
31.15
|
30.60
|
31.00
|
30.86
|
11.94
|
1,354,280
|
|
|
9/30/2016
|
-0.60 / -1.92%
|
31.20
|
31.20
|
30.60
|
30.60
|
30.81
|
11.79
|
1,503,180
|
|
|
9/29/2016
|
+0.30 / +0.97%
|
30.90
|
31.65
|
30.20
|
31.20
|
31.08
|
12.02
|
2,221,720
|
|
|
9/28/2016
|
+0.15 / +0.49%
|
30.75
|
30.90
|
30.50
|
30.90
|
30.74
|
11.90
|
1,841,720
|
|
|
9/27/2016
|
+0.25 / +0.82%
|
30.60
|
31.20
|
30.60
|
30.75
|
30.88
|
11.84
|
1,064,380
|
|
|
9/26/2016
|
+1.50 / +5.17%
|
28.90
|
30.70
|
28.70
|
30.50
|
29.87
|
11.75
|
3,011,360
|
|
|
9/23/2016
|
-0.40 / -1.36%
|
29.40
|
29.55
|
28.85
|
29.00
|
29.23
|
11.17
|
1,296,480
|
|
|
9/22/2016
|
+0.20 / +0.68%
|
29.45
|
29.65
|
29.10
|
29.40
|
29.37
|
11.32
|
1,479,920
|
|
|
9/21/2016
|
0.00 / 0.00%
|
29.50
|
29.75
|
29.00
|
29.20
|
29.46
|
11.25
|
1,581,710
|
|
|
9/20/2016
|
+1.40 / +5.04%
|
27.80
|
29.40
|
27.80
|
29.20
|
28.81
|
11.25
|
3,025,480
|
|
|
9/19/2016
|
+0.50 / +1.83%
|
27.45
|
28.10
|
27.45
|
27.80
|
27.83
|
10.71
|
1,010,930
|
|
|
9/16/2016
|
0.00 / 0.00%
|
27.30
|
27.50
|
26.90
|
27.30
|
27.18
|
10.51
|
857,250
|
|
|
9/15/2016
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.00
|
27.30
|
27.24
|
10.51
|
530,080
|
|
|
9/14/2016
|
-0.05 / -0.18%
|
27.55
|
27.70
|
27.10
|
27.50
|
27.45
|
10.59
|
569,300
|
|
|
9/13/2016
|
+0.80 / +2.99%
|
26.75
|
27.55
|
26.75
|
27.55
|
27.22
|
10.61
|
1,028,850
|
|
|
9/12/2016
|
-1.35 / -4.80%
|
27.95
|
28.00
|
26.70
|
26.75
|
27.18
|
10.30
|
2,062,720
|
|
|
9/9/2016
|
+0.10 / +0.36%
|
28.20
|
28.60
|
27.90
|
28.10
|
28.18
|
10.82
|
1,347,780
|
|
|
9/8/2016
|
-0.10 / -0.36%
|
28.10
|
28.50
|
27.60
|
28.00
|
28.00
|
10.78
|
2,403,020
|
|
|
9/7/2016
|
-0.50 / -1.75%
|
28.50
|
28.50
|
28.00
|
28.10
|
28.21
|
10.82
|
988,560
|
|
|
9/6/2016
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.20
|
28.60
|
28.42
|
11.02
|
1,107,550
|
|
|
9/5/2016
|
+0.30 / +1.06%
|
28.40
|
28.80
|
27.90
|
28.50
|
28.36
|
10.98
|
1,398,300
|
|
|
9/1/2016
|
+0.40 / +1.44%
|
27.90
|
28.40
|
27.80
|
28.20
|
28.10
|
10.86
|
1,522,590
|
|
|
8/31/2016
|
+0.20 / +0.72%
|
27.80
|
28.30
|
27.60
|
27.80
|
28.01
|
10.71
|
1,239,080
|
|
|
8/30/2016
|
-0.20 / -0.72%
|
27.00
|
27.70
|
26.40
|
27.60
|
27.04
|
10.63
|
3,607,780
|
|
|
8/29/2016
|
-2.00 / -6.71%
|
29.80
|
29.90
|
27.80
|
27.80
|
28.70
|
10.71
|
4,714,390
|
|
|
|