|
|
Closing price on 11/27/2015
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
18.80 |
| Volume |
447,270 |
| Split-adjusted Price |
5.79 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2015
|
-0.70 / -3.59%
|
19.40
|
19.50
|
18.80
|
18.80
|
19.00
|
5.79
|
447,270
|
|
|
11/26/2015
|
-0.30 / -1.52%
|
19.50
|
19.90
|
19.30
|
19.50
|
19.50
|
6.01
|
286,950
|
|
|
11/25/2015
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.30
|
19.80
|
19.58
|
6.10
|
454,040
|
|
|
11/24/2015
|
+0.40 / +2.04%
|
19.90
|
20.20
|
19.80
|
20.00
|
19.96
|
6.16
|
1,318,540
|
|
|
11/23/2015
|
+1.10 / +5.95%
|
18.60
|
19.60
|
18.60
|
19.60
|
19.36
|
6.04
|
994,680
|
|
|
11/20/2015
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.40
|
18.50
|
18.57
|
5.70
|
564,210
|
|
|
11/19/2015
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.63
|
5.70
|
771,870
|
|
|
11/18/2015
|
+0.40 / +2.16%
|
18.30
|
18.90
|
18.20
|
18.90
|
18.51
|
5.82
|
1,007,600
|
|
|
11/17/2015
|
-0.90 / -4.64%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.97
|
5.70
|
1,343,090
|
|
|
11/16/2015
|
-0.60 / -3.00%
|
19.90
|
19.90
|
19.30
|
19.40
|
19.56
|
5.98
|
686,400
|
|
|
11/13/2015
|
+0.30 / +1.52%
|
19.70
|
20.30
|
19.70
|
20.00
|
20.00
|
6.16
|
584,700
|
|
|
11/12/2015
|
+0.60 / +3.14%
|
19.10
|
19.70
|
18.90
|
19.70
|
19.33
|
6.07
|
743,030
|
|
|
11/11/2015
|
-0.30 / -1.55%
|
19.30
|
19.50
|
18.70
|
19.10
|
19.06
|
5.89
|
895,260
|
|
|
11/10/2015
|
+0.20 / +1.04%
|
19.50
|
19.70
|
19.20
|
19.40
|
19.49
|
5.98
|
695,210
|
|
|
11/9/2015
|
-0.60 / -3.03%
|
19.30
|
19.80
|
19.20
|
19.20
|
19.35
|
5.92
|
698,880
|
|
|
11/6/2015
|
-1.10 / -5.26%
|
20.90
|
20.90
|
19.80
|
19.80
|
20.30
|
6.10
|
1,165,470
|
|
|
11/5/2015
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.80
|
20.90
|
21.00
|
6.44
|
740,350
|
|
|
11/4/2015
|
+0.20 / +0.97%
|
20.50
|
21.30
|
20.40
|
20.80
|
20.91
|
6.41
|
1,480,440
|
|
|
11/3/2015
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.10
|
20.60
|
20.44
|
6.35
|
797,070
|
|
|
11/2/2015
|
+0.40 / +2.00%
|
20.00
|
20.80
|
20.00
|
20.40
|
20.43
|
6.29
|
1,111,050
|
|
|
10/30/2015
|
-0.20 / -0.99%
|
19.90
|
20.40
|
19.80
|
20.00
|
19.96
|
6.16
|
802,620
|
|
|
10/29/2015
|
+0.60 / +3.06%
|
19.60
|
20.50
|
19.30
|
20.20
|
19.98
|
6.22
|
1,053,310
|
|
|
10/28/2015
|
+0.50 / +2.62%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.77
|
6.04
|
843,600
|
|
|
10/27/2015
|
+1.20 / +6.70%
|
18.00
|
19.10
|
18.00
|
19.10
|
18.76
|
5.89
|
2,055,310
|
|
|
10/26/2015
|
+0.30 / +1.70%
|
17.60
|
18.40
|
17.60
|
17.90
|
18.13
|
5.52
|
827,830
|
|
|
10/23/2015
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.68
|
5.42
|
163,040
|
|
|
10/22/2015
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.55
|
5.42
|
182,250
|
|
|
10/21/2015
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.54
|
5.36
|
332,920
|
|
|
10/20/2015
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.40
|
17.70
|
17.63
|
5.45
|
415,960
|
|
|
10/19/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.78
|
5.48
|
485,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|