|
|
Closing price on 11/9/2015
|
|
| Open |
19.30 |
| High |
19.80 |
| Low |
19.20 |
| Volume |
698,880 |
| Split-adjusted Price |
5.92 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|