|
Closing price on 12/23/2014
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
107,740 |
| Split-adjusted Price |
3.46 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2014
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.60
|
3.46
|
107,740
|
|
|
12/22/2014
|
+0.20 / +1.29%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.70
|
3.49
|
123,240
|
|
|
12/19/2014
|
-0.40 / -2.52%
|
15.70
|
15.90
|
15.30
|
15.50
|
15.50
|
3.44
|
175,100
|
|
|
12/18/2014
|
+0.20 / +1.27%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.90
|
3.53
|
150,400
|
|
|
12/17/2014
|
-0.10 / -0.63%
|
15.90
|
15.90
|
14.80
|
15.70
|
15.70
|
3.49
|
291,850
|
|
|
12/16/2014
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.80
|
3.51
|
282,260
|
|
|
12/15/2014
|
-0.30 / -1.83%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.10
|
3.57
|
178,060
|
|
|
12/12/2014
|
+0.10 / +0.61%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.40
|
3.64
|
223,520
|
|
|
12/11/2014
|
+0.10 / +0.62%
|
16.10
|
16.40
|
15.90
|
16.30
|
16.30
|
3.62
|
158,640
|
|
|
12/10/2014
|
+0.40 / +2.53%
|
15.90
|
16.20
|
15.70
|
16.20
|
16.20
|
3.60
|
571,110
|
|
|
12/9/2014
|
-0.60 / -3.66%
|
16.20
|
16.30
|
15.70
|
15.80
|
15.80
|
3.51
|
447,850
|
|
|
12/8/2014
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.40
|
3.64
|
295,780
|
|
|
12/5/2014
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.30
|
16.60
|
16.60
|
3.69
|
311,650
|
|
|
12/4/2014
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.50
|
3.66
|
515,250
|
|
|
12/3/2014
|
+0.30 / +1.84%
|
16.30
|
16.80
|
16.20
|
16.60
|
16.60
|
3.69
|
491,200
|
|
|
12/2/2014
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
3.62
|
294,820
|
|
|
12/1/2014
|
-0.20 / -1.22%
|
16.40
|
16.60
|
16.20
|
16.20
|
16.20
|
3.60
|
168,820
|
|
|
11/28/2014
|
+0.50 / +3.14%
|
15.80
|
16.50
|
15.80
|
16.40
|
16.40
|
3.64
|
481,810
|
|
|
11/27/2014
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.50
|
15.90
|
15.90
|
3.53
|
294,050
|
|
|
11/26/2014
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.80
|
3.51
|
483,090
|
|
|
11/25/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.70
|
3.49
|
293,480
|
|
|
11/24/2014
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
3.51
|
368,440
|
|
|
11/21/2014
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.00
|
3.55
|
182,220
|
|
|
11/20/2014
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.30
|
3.62
|
251,860
|
|
|
11/19/2014
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.10
|
3.57
|
349,950
|
|
|
11/18/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.30
|
3.62
|
283,670
|
|
|
11/17/2014
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.40
|
16.40
|
16.40
|
3.64
|
426,310
|
|
|
11/14/2014
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.30
|
16.50
|
16.50
|
3.66
|
690,520
|
|
|
11/13/2014
|
-0.30 / -1.75%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
3.73
|
1,378,600
|
|
|
11/12/2014
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.10
|
3.80
|
907,980
|
|
|