|
|
Closing price on 2/27/2014
|
|
| Open |
23.00 |
| High |
23.70 |
| Low |
22.50 |
| Volume |
1,082,280 |
| Split-adjusted Price |
4.50 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2014
|
-0.60 / -2.54%
|
23.00
|
23.70
|
22.50
|
23.00
|
23.00
|
4.50
|
1,082,280
|
|
|
2/26/2014
|
+0.20 / +0.85%
|
23.40
|
23.60
|
22.50
|
23.60
|
23.60
|
4.62
|
1,072,770
|
|
|
2/25/2014
|
+1.40 / +6.36%
|
22.30
|
23.40
|
22.10
|
23.40
|
23.40
|
4.58
|
1,166,190
|
|
|
2/24/2014
|
+1.40 / +6.80%
|
20.70
|
22.00
|
20.70
|
22.00
|
22.00
|
4.31
|
787,520
|
|
|
2/21/2014
|
+0.60 / +3.00%
|
20.00
|
21.10
|
19.70
|
20.60
|
20.60
|
4.03
|
1,515,490
|
|
|
2/20/2014
|
-1.00 / -4.76%
|
21.50
|
21.90
|
19.60
|
20.00
|
20.00
|
3.92
|
2,034,040
|
|
|
2/19/2014
|
+1.30 / +6.60%
|
20.00
|
21.00
|
19.70
|
21.00
|
21.00
|
4.11
|
1,477,690
|
|
|
2/18/2014
|
+0.70 / +3.68%
|
19.00
|
19.70
|
18.90
|
19.70
|
19.70
|
3.86
|
861,380
|
|
|
2/17/2014
|
-0.10 / -0.52%
|
18.60
|
19.10
|
18.50
|
19.00
|
19.00
|
3.72
|
1,161,470
|
|
|
2/14/2014
|
+0.30 / +1.60%
|
19.00
|
19.40
|
18.70
|
19.10
|
19.10
|
3.74
|
920,450
|
|
|
2/13/2014
|
-0.40 / -2.08%
|
19.00
|
19.10
|
18.40
|
18.80
|
18.80
|
3.68
|
1,096,900
|
|
|
2/12/2014
|
+0.80 / +4.35%
|
19.00
|
19.20
|
18.50
|
19.20
|
19.20
|
3.76
|
694,530
|
|
|
2/11/2014
|
-0.30 / -1.60%
|
18.90
|
19.60
|
18.40
|
18.40
|
18.40
|
3.60
|
1,632,750
|
|
|
2/10/2014
|
+1.20 / +6.86%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.70
|
3.66
|
889,740
|
|
|
2/7/2014
|
+0.50 / +2.94%
|
17.20
|
17.70
|
17.10
|
17.50
|
17.50
|
3.43
|
617,520
|
|
|
2/6/2014
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
17.00
|
3.33
|
301,990
|
|
|
1/27/2014
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
3.33
|
108,480
|
|
|
1/24/2014
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
3.31
|
418,320
|
|
|
1/23/2014
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
3.29
|
322,010
|
|
|
1/22/2014
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
3.27
|
529,600
|
|
|
1/21/2014
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.20
|
16.80
|
16.80
|
3.29
|
570,780
|
|
|
1/20/2014
|
-0.30 / -1.79%
|
16.70
|
16.80
|
16.20
|
16.50
|
16.50
|
3.23
|
659,880
|
|
|
1/17/2014
|
-0.10 / -0.59%
|
17.00
|
17.70
|
16.80
|
16.80
|
16.80
|
3.29
|
740,770
|
|
|
1/16/2014
|
+1.10 / +6.96%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.90
|
3.31
|
2,783,610
|
|
|
1/15/2014
|
+0.80 / +5.33%
|
15.10
|
16.00
|
15.00
|
15.80
|
15.80
|
3.09
|
1,254,510
|
|
|
1/14/2014
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.00
|
15.00
|
2.94
|
225,500
|
|
|
1/13/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
2.92
|
133,050
|
|
|
1/10/2014
|
-0.10 / -0.67%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.90
|
2.92
|
526,490
|
|
|
1/9/2014
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
2.94
|
190,810
|
|
|
1/8/2014
|
+0.20 / +1.37%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
2.90
|
114,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|