|
Closing price on 10/6/2014
|
|
| Open |
17.40 |
| High |
18.00 |
| Low |
17.30 |
| Volume |
1,360,530 |
| Split-adjusted Price |
4.00 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2014
|
+1.10 / +6.51%
|
17.40
|
18.00
|
17.30
|
18.00
|
18.00
|
4.00
|
1,360,530
|
|
|
10/3/2014
|
+0.40 / +2.42%
|
16.50
|
17.20
|
16.50
|
16.90
|
16.90
|
3.75
|
1,138,090
|
|
|
10/2/2014
|
+0.30 / +1.85%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
3.66
|
854,350
|
|
|
10/1/2014
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.20
|
3.60
|
637,780
|
|
|
9/30/2014
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
3.51
|
205,700
|
|
|
9/29/2014
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.70
|
3.49
|
157,830
|
|
|
9/26/2014
|
+0.10 / +0.65%
|
15.90
|
16.20
|
15.60
|
15.60
|
15.60
|
3.46
|
553,700
|
|
|
9/25/2014
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
3.44
|
263,430
|
|
|
9/24/2014
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
3.44
|
315,600
|
|
|
9/23/2014
|
-0.10 / -0.63%
|
15.70
|
16.00
|
15.60
|
15.70
|
15.70
|
3.49
|
229,850
|
|
|
9/22/2014
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.80
|
15.80
|
15.80
|
3.51
|
282,410
|
|
|
9/19/2014
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
3.53
|
173,510
|
|
|
9/18/2014
|
-0.20 / -1.24%
|
16.00
|
16.50
|
15.90
|
15.90
|
15.90
|
3.53
|
579,620
|
|
|
9/17/2014
|
-0.30 / -1.83%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
3.57
|
412,150
|
|
|
9/16/2014
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.40
|
3.64
|
261,860
|
|
|
9/15/2014
|
-0.60 / -3.59%
|
16.80
|
16.90
|
16.10
|
16.10
|
16.10
|
3.57
|
318,400
|
|
|
9/12/2014
|
+0.90 / +5.70%
|
15.80
|
16.90
|
15.70
|
16.70
|
16.70
|
3.71
|
1,016,670
|
|
|
9/11/2014
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.80
|
3.51
|
223,060
|
|
|
9/10/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.50
|
15.50
|
3.44
|
183,730
|
|
|
9/9/2014
|
-0.60 / -3.73%
|
16.10
|
16.30
|
15.30
|
15.50
|
15.50
|
3.44
|
472,270
|
|
|
9/8/2014
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.10
|
3.57
|
299,240
|
|
|
9/5/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.20
|
3.60
|
264,820
|
|
|
9/4/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.20
|
3.60
|
332,640
|
|
|
9/3/2014
|
+0.30 / +1.89%
|
16.10
|
16.50
|
16.10
|
16.20
|
16.20
|
3.60
|
664,840
|
|
|
8/29/2014
|
+0.50 / +3.25%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
3.53
|
656,840
|
|
|
8/28/2014
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.10
|
15.40
|
15.40
|
3.42
|
387,750
|
|
|
8/27/2014
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
3.40
|
228,740
|
|
|
8/26/2014
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
3.37
|
173,530
|
|
|
8/25/2014
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
3.42
|
403,470
|
|
|
8/22/2014
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.20
|
3.37
|
509,360
|
|
|