|
Closing price on 10/19/2015
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.60 |
| Volume |
485,400 |
| Split-adjusted Price |
5.48 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.78
|
5.48
|
485,400
|
|
|
10/16/2015
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.80
|
17.80
|
17.91
|
5.48
|
709,550
|
|
|
10/15/2015
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.30
|
17.80
|
17.50
|
5.48
|
464,490
|
|
|
10/14/2015
|
-0.20 / -1.13%
|
17.70
|
17.90
|
17.30
|
17.50
|
17.52
|
5.39
|
499,870
|
|
|
10/13/2015
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.64
|
5.45
|
542,020
|
|
|
10/12/2015
|
+0.10 / +0.56%
|
17.60
|
18.00
|
17.60
|
17.80
|
17.79
|
5.48
|
411,500
|
|
|
10/9/2015
|
-0.60 / -3.28%
|
18.30
|
18.60
|
17.70
|
17.70
|
18.12
|
5.45
|
2,607,590
|
|
|
10/8/2015
|
+0.60 / +3.39%
|
17.70
|
18.50
|
17.70
|
18.30
|
18.22
|
5.64
|
1,666,470
|
|
|
10/7/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.67
|
5.45
|
419,700
|
|
|
10/6/2015
|
+0.60 / +3.51%
|
17.40
|
17.90
|
17.30
|
17.70
|
17.58
|
5.45
|
1,403,230
|
|
|
10/5/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.20
|
5.27
|
672,000
|
|
|
10/2/2015
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.30
|
5.30
|
511,880
|
|
|
10/1/2015
|
+0.20 / +1.18%
|
17.00
|
17.60
|
17.00
|
17.20
|
17.20
|
5.30
|
1,167,310
|
|
|
9/30/2015
|
-0.30 / -1.73%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.20
|
5.24
|
345,230
|
|
|
9/29/2015
|
+0.30 / +1.76%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.01
|
5.33
|
640,770
|
|
|
9/28/2015
|
+0.20 / +1.19%
|
16.80
|
17.30
|
16.80
|
17.00
|
17.07
|
5.24
|
532,210
|
|
|
9/25/2015
|
-0.30 / -1.75%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.89
|
5.18
|
674,340
|
|
|
9/24/2015
|
+0.10 / +0.59%
|
17.10
|
17.60
|
17.00
|
17.10
|
17.23
|
5.27
|
903,750
|
|
|
9/23/2015
|
+0.40 / +2.41%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.72
|
5.24
|
798,620
|
|
|
9/22/2015
|
+0.40 / +2.47%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.48
|
5.11
|
1,337,770
|
|
|
9/21/2015
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.05
|
4.99
|
562,460
|
|
|
9/18/2015
|
+0.70 / +4.64%
|
15.30
|
15.80
|
15.20
|
15.80
|
15.59
|
4.87
|
719,580
|
|
|
9/17/2015
|
+0.10 / +0.67%
|
15.20
|
15.40
|
15.10
|
15.10
|
15.18
|
4.65
|
137,470
|
|
|
9/16/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.06
|
4.62
|
166,570
|
|
|
9/15/2015
|
-0.20 / -1.32%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.11
|
4.62
|
167,730
|
|
|
9/14/2015
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.10
|
15.20
|
15.22
|
4.68
|
103,710
|
|
|
9/11/2015
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.51
|
4.75
|
212,930
|
|
|
9/10/2015
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.52
|
4.75
|
142,750
|
|
|
9/9/2015
|
+0.40 / +2.63%
|
15.40
|
15.90
|
15.30
|
15.60
|
15.56
|
4.81
|
618,990
|
|
|
9/8/2015
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.17
|
4.68
|
377,010
|
|
|