|
Closing price on 2/22/2013
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
14.90 |
| Volume |
716,270 |
| Split-adjusted Price |
2.85 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2013
|
-0.50 / -3.14%
|
16.80
|
16.80
|
14.90
|
15.40
|
15.40
|
2.85
|
716,270
|
|
|
2/21/2013
|
-1.10 / -6.47%
|
17.00
|
17.10
|
15.90
|
15.90
|
15.90
|
2.94
|
578,540
|
|
|
2/20/2013
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
3.15
|
370,280
|
|
|
2/19/2013
|
-0.40 / -2.31%
|
17.20
|
17.30
|
16.90
|
16.90
|
16.90
|
3.13
|
432,970
|
|
|
2/18/2013
|
+0.40 / +2.37%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
3.20
|
504,170
|
|
|
2/8/2013
|
+0.10 / +0.60%
|
16.90
|
17.40
|
16.90
|
16.90
|
16.90
|
3.13
|
306,640
|
|
|
2/7/2013
|
+0.40 / +2.44%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.80
|
3.11
|
397,570
|
|
|
2/6/2013
|
+0.20 / +1.23%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.40
|
3.03
|
220,290
|
|
|
2/5/2013
|
0.00 / 0.00%
|
16.20
|
16.80
|
15.70
|
16.20
|
16.20
|
3.00
|
510,220
|
|
|
2/4/2013
|
+0.60 / +3.85%
|
15.80
|
16.50
|
15.70
|
16.20
|
16.20
|
3.00
|
492,370
|
|
|
2/1/2013
|
+0.50 / +3.31%
|
15.20
|
15.60
|
14.90
|
15.60
|
15.60
|
2.89
|
648,810
|
|
|
1/31/2013
|
+0.70 / +4.86%
|
14.60
|
15.40
|
14.50
|
15.10
|
15.10
|
2.79
|
890,710
|
|
|
1/30/2013
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.30
|
14.40
|
14.40
|
2.66
|
232,050
|
|
|
1/29/2013
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.40
|
2.66
|
174,190
|
|
|
1/28/2013
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.50
|
14.50
|
14.50
|
2.68
|
485,250
|
|
|
1/25/2013
|
+0.40 / +2.84%
|
14.10
|
14.90
|
14.10
|
14.50
|
14.50
|
2.68
|
448,080
|
|
|
1/24/2013
|
+0.30 / +2.17%
|
13.80
|
14.30
|
13.80
|
14.10
|
14.10
|
2.61
|
178,040
|
|
|
1/23/2013
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.80
|
2.55
|
170,530
|
|
|
1/22/2013
|
-0.40 / -2.84%
|
14.10
|
14.40
|
13.60
|
13.70
|
13.70
|
2.54
|
407,170
|
|
|
1/21/2013
|
-0.40 / -2.76%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.10
|
2.61
|
379,640
|
|
|
1/18/2013
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.50
|
2.68
|
414,410
|
|
|
1/17/2013
|
-0.80 / -5.16%
|
15.40
|
15.40
|
14.60
|
14.70
|
14.70
|
2.72
|
541,410
|
|
|
1/16/2013
|
+0.50 / +3.33%
|
15.30
|
15.90
|
15.10
|
15.50
|
15.50
|
2.87
|
856,640
|
|
|
1/15/2013
|
+0.60 / +4.17%
|
14.40
|
15.30
|
14.30
|
15.00
|
15.00
|
2.78
|
670,750
|
|
|
1/14/2013
|
-0.50 / -3.36%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.40
|
2.66
|
539,690
|
|
|
1/11/2013
|
+0.70 / +4.93%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.90
|
2.76
|
791,410
|
|
|
1/10/2013
|
+0.60 / +4.41%
|
13.70
|
14.20
|
13.50
|
14.20
|
14.20
|
2.63
|
995,190
|
|
|
1/9/2013
|
+0.10 / +0.74%
|
13.70
|
14.10
|
13.30
|
13.60
|
13.60
|
2.52
|
1,197,300
|
|
|
1/8/2013
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.50
|
2.50
|
363,620
|
|
|
1/7/2013
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.30
|
13.50
|
13.50
|
2.50
|
679,960
|
|
|