|
Closing price on 11/6/2014
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
218,070 |
| Split-adjusted Price |
3.75 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2014
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
16.90
|
16.90
|
3.75
|
218,070
|
|
|
11/5/2014
|
-0.10 / -0.59%
|
17.10
|
17.40
|
16.60
|
16.90
|
16.90
|
3.75
|
344,150
|
|
|
11/4/2014
|
+0.40 / +2.41%
|
16.60
|
17.30
|
16.60
|
17.00
|
17.00
|
3.77
|
1,238,670
|
|
|
11/3/2014
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
3.69
|
216,390
|
|
|
10/31/2014
|
+0.30 / +1.84%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.60
|
3.69
|
272,700
|
|
|
10/30/2014
|
-0.30 / -1.81%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.30
|
3.62
|
80,860
|
|
|
10/29/2014
|
+0.60 / +3.75%
|
16.20
|
16.60
|
16.10
|
16.60
|
16.60
|
3.69
|
374,760
|
|
|
10/28/2014
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.00
|
3.55
|
340,720
|
|
|
10/27/2014
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
3.55
|
349,980
|
|
|
10/24/2014
|
0.00 / 0.00%
|
16.20
|
16.70
|
16.00
|
16.40
|
16.40
|
3.64
|
183,310
|
|
|
10/23/2014
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.40
|
3.64
|
274,160
|
|
|
10/22/2014
|
+0.20 / +1.23%
|
16.70
|
16.90
|
16.40
|
16.50
|
16.50
|
3.66
|
187,100
|
|
|
10/21/2014
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.30
|
3.62
|
151,030
|
|
|
10/20/2014
|
-0.50 / -2.96%
|
16.80
|
17.00
|
16.40
|
16.40
|
16.40
|
3.64
|
217,770
|
|
|
10/17/2014
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.20
|
16.90
|
16.90
|
3.75
|
188,100
|
|
|
10/16/2014
|
-0.80 / -4.68%
|
17.00
|
17.00
|
16.10
|
16.30
|
16.30
|
3.62
|
446,410
|
|
|
10/15/2014
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.70
|
17.10
|
17.10
|
3.80
|
407,630
|
|
|
10/14/2014
|
-0.40 / -2.29%
|
17.60
|
17.80
|
17.10
|
17.10
|
17.10
|
3.80
|
739,140
|
|
|
10/13/2014
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.80
|
17.50
|
17.50
|
3.89
|
420,730
|
|
|
10/10/2014
|
-0.60 / -3.43%
|
17.30
|
17.50
|
16.80
|
16.90
|
16.90
|
3.75
|
955,900
|
|
|
10/9/2014
|
-0.40 / -2.23%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
3.89
|
581,590
|
|
|
10/8/2014
|
+0.30 / +1.70%
|
17.80
|
18.20
|
17.60
|
17.90
|
17.90
|
3.97
|
1,286,220
|
|
|
10/7/2014
|
-0.40 / -2.22%
|
18.00
|
18.60
|
17.60
|
17.60
|
17.60
|
3.91
|
988,800
|
|
|
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
|
|
|