|
Closing price on 10/22/2013
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.40 |
| Volume |
530,580 |
| Split-adjusted Price |
2.90 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2013
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.40
|
14.80
|
14.80
|
2.90
|
530,580
|
|
|
10/21/2013
|
+0.20 / +1.37%
|
14.60
|
15.10
|
14.50
|
14.80
|
14.80
|
2.90
|
495,900
|
|
|
10/18/2013
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.60
|
2.86
|
116,890
|
|
|
10/17/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.70
|
2.88
|
83,060
|
|
|
10/16/2013
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
2.88
|
30,130
|
|
|
10/15/2013
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.60
|
2.86
|
41,220
|
|
|
10/14/2013
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.60
|
2.86
|
54,690
|
|
|
10/11/2013
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
2.90
|
76,450
|
|
|
10/10/2013
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
2.94
|
85,540
|
|
|
10/9/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
2.92
|
28,330
|
|
|
10/8/2013
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.90
|
2.92
|
52,540
|
|
|
10/7/2013
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.70
|
15.10
|
15.10
|
2.96
|
108,710
|
|
|
10/4/2013
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.70
|
15.10
|
15.10
|
2.96
|
21,490
|
|
|
10/3/2013
|
-0.10 / -0.66%
|
14.90
|
15.10
|
14.50
|
15.00
|
15.00
|
2.94
|
31,340
|
|
|
10/2/2013
|
+0.50 / +3.42%
|
14.60
|
15.10
|
14.50
|
15.10
|
15.10
|
2.96
|
81,040
|
|
|
10/1/2013
|
+0.30 / +2.10%
|
14.00
|
14.80
|
14.00
|
14.60
|
14.60
|
2.86
|
139,180
|
|
|
9/30/2013
|
+0.10 / +0.70%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.30
|
2.80
|
29,010
|
|
|
9/27/2013
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
2.78
|
9,320
|
|
|
9/26/2013
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.40
|
2.82
|
55,920
|
|
|
9/25/2013
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
2.82
|
99,180
|
|
|
9/24/2013
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
2.76
|
30,460
|
|
|
9/23/2013
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.90
|
2.72
|
25,300
|
|
|
9/20/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
2.72
|
6,620
|
|
|
9/19/2013
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.90
|
2.72
|
13,010
|
|
|
9/18/2013
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
2.72
|
33,220
|
|
|
9/17/2013
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
2.72
|
10,140
|
|
|
9/16/2013
|
-0.10 / -0.71%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
2.74
|
19,250
|
|
|
9/13/2013
|
+0.10 / +0.71%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.10
|
2.76
|
15,180
|
|
|
9/12/2013
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.70
|
14.00
|
14.00
|
2.74
|
28,960
|
|
|
9/11/2013
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
2.72
|
32,730
|
|
|