|
Closing price on 12/5/2012
|
|
| Open |
12.20 |
| High |
12.70 |
| Low |
12.10 |
| Volume |
608,680 |
| Split-adjusted Price |
2.33 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2012
|
+0.50 / +4.13%
|
12.20
|
12.70
|
12.10
|
12.60
|
12.60
|
2.33
|
608,680
|
|
|
12/4/2012
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.10
|
2.24
|
230,290
|
|
|
12/3/2012
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
2.20
|
119,540
|
|
|
11/30/2012
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
2.18
|
131,260
|
|
|
11/29/2012
|
-0.10 / -0.85%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
2.16
|
154,310
|
|
|
11/28/2012
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
2.18
|
220,030
|
|
|
11/27/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
2.22
|
128,960
|
|
|
11/26/2012
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
2.22
|
93,750
|
|
|
11/23/2012
|
+0.10 / +0.83%
|
12.20
|
12.50
|
12.00
|
12.10
|
12.10
|
2.24
|
372,040
|
|
|
11/22/2012
|
+0.50 / +4.35%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
2.22
|
620,550
|
|
|
11/21/2012
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
2.13
|
84,500
|
|
|
11/20/2012
|
+0.30 / +2.68%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.50
|
2.13
|
187,150
|
|
|
11/19/2012
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
2.07
|
87,480
|
|
|
11/16/2012
|
+0.20 / +1.79%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.40
|
2.11
|
81,760
|
|
|
11/15/2012
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
2.07
|
166,130
|
|
|
11/14/2012
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
2.13
|
188,050
|
|
|
11/13/2012
|
+0.40 / +3.54%
|
11.60
|
11.80
|
11.50
|
11.70
|
11.70
|
2.16
|
356,660
|
|
|
11/12/2012
|
+0.50 / +4.63%
|
11.20
|
11.30
|
10.90
|
11.30
|
11.30
|
2.09
|
293,530
|
|
|
11/9/2012
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
2.00
|
96,620
|
|
|
11/8/2012
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
1.98
|
66,330
|
|
|
11/7/2012
|
+0.30 / +2.78%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.10
|
2.05
|
106,640
|
|
|
11/6/2012
|
-0.10 / -0.92%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.80
|
2.00
|
71,390
|
|
|
11/5/2012
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
2.02
|
143,210
|
|
|
11/2/2012
|
-0.60 / -5.00%
|
11.40
|
11.70
|
11.40
|
11.40
|
11.40
|
2.11
|
281,230
|
|
|
11/1/2012
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
2.22
|
85,370
|
|
|
10/31/2012
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
2.22
|
89,540
|
|
|
10/30/2012
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
2.28
|
52,750
|
|
|
10/29/2012
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
2.31
|
39,650
|
|
|
10/26/2012
|
-0.20 / -1.59%
|
12.60
|
12.90
|
12.40
|
12.40
|
12.40
|
2.29
|
117,440
|
|
|
10/25/2012
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
2.33
|
50,650
|
|
|