|
Closing price on 12/5/2013
|
|
| Open |
14.60 |
| High |
15.40 |
| Low |
14.60 |
| Volume |
1,286,860 |
| Split-adjusted Price |
2.98 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2013
|
+0.70 / +4.83%
|
14.60
|
15.40
|
14.60
|
15.20
|
15.20
|
2.98
|
1,286,860
|
|
|
12/4/2013
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.50
|
2.84
|
372,030
|
|
|
12/3/2013
|
+0.20 / +1.41%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.40
|
2.82
|
539,890
|
|
|
12/2/2013
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
2.78
|
104,240
|
|
|
11/29/2013
|
-0.20 / -1.40%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
2.76
|
316,080
|
|
|
11/28/2013
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
2.80
|
185,740
|
|
|
11/27/2013
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
2.80
|
209,030
|
|
|
11/26/2013
|
-0.10 / -0.70%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
2.78
|
249,290
|
|
|
11/25/2013
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
2.80
|
210,200
|
|
|
11/22/2013
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
2.82
|
115,910
|
|
|
11/21/2013
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.30
|
14.40
|
14.40
|
2.82
|
670,610
|
|
|
11/20/2013
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
2.82
|
235,820
|
|
|
11/19/2013
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.50
|
2.84
|
186,230
|
|
|
11/18/2013
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.40
|
2.82
|
518,660
|
|
|
11/15/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
2.82
|
247,180
|
|
|
11/14/2013
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
2.82
|
99,560
|
|
|
11/13/2013
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.50
|
2.84
|
152,580
|
|
|
11/12/2013
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
2.88
|
496,570
|
|
|
11/11/2013
|
+0.50 / +3.47%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
2.92
|
551,390
|
|
|
11/8/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
2.82
|
304,990
|
|
|
11/7/2013
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.20
|
14.40
|
14.40
|
2.82
|
321,220
|
|
|
11/6/2013
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.10
|
14.40
|
14.40
|
2.82
|
62,350
|
|
|
11/5/2013
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
2.84
|
455,540
|
|
|
11/4/2013
|
+0.40 / +2.92%
|
13.70
|
14.20
|
13.70
|
14.10
|
14.10
|
2.76
|
278,980
|
|
|
11/1/2013
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
2.68
|
162,640
|
|
|
10/31/2013
|
-0.30 / -2.14%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.70
|
2.68
|
109,080
|
|
|
10/30/2013
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
2.74
|
122,080
|
|
|
10/29/2013
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.80
|
14.00
|
14.00
|
2.74
|
90,950
|
|
|
10/28/2013
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.80
|
14.10
|
14.10
|
2.76
|
370,100
|
|
|
10/25/2013
|
-0.50 / -3.45%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
2.74
|
243,500
|
|
|