|
Closing price on 2/3/2015
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
387,060 |
| Split-adjusted Price |
3.49 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
-0.20 / -1.26%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.70
|
3.49
|
387,060
|
|
|
2/2/2015
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.90
|
3.53
|
331,210
|
|
|
1/30/2015
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
3.62
|
1,554,720
|
|
|
1/29/2015
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.70
|
3.49
|
376,510
|
|
|
1/28/2015
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
3.44
|
244,180
|
|
|
1/27/2015
|
+0.10 / +0.65%
|
15.40
|
15.90
|
15.30
|
15.40
|
15.40
|
3.42
|
978,510
|
|
|
1/26/2015
|
+0.20 / +1.32%
|
15.10
|
15.70
|
15.10
|
15.30
|
15.30
|
3.40
|
647,370
|
|
|
1/23/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
3.35
|
240,310
|
|
|
1/22/2015
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
3.35
|
219,430
|
|
|
1/21/2015
|
-0.40 / -2.63%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.80
|
3.29
|
409,330
|
|
|
1/20/2015
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
3.37
|
148,080
|
|
|
1/19/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
3.35
|
169,800
|
|
|
1/16/2015
|
-0.20 / -1.31%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
3.35
|
307,890
|
|
|
1/15/2015
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.30
|
3.40
|
243,850
|
|
|
1/14/2015
|
+0.10 / +0.66%
|
15.10
|
15.30
|
14.90
|
15.20
|
15.20
|
3.37
|
138,060
|
|
|
1/13/2015
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
3.35
|
163,880
|
|
|
1/12/2015
|
-0.30 / -1.96%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.00
|
3.33
|
328,220
|
|
|
1/9/2015
|
+0.50 / +3.38%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.30
|
3.40
|
453,500
|
|
|
1/8/2015
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
3.29
|
122,470
|
|
|
1/7/2015
|
-0.30 / -1.96%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
3.33
|
219,940
|
|
|
1/6/2015
|
+0.30 / +2.00%
|
14.70
|
15.30
|
14.50
|
15.30
|
15.30
|
3.40
|
207,870
|
|
|
1/5/2015
|
+0.20 / +1.35%
|
15.00
|
15.30
|
14.70
|
15.00
|
15.00
|
3.33
|
238,000
|
|
|
12/31/2014
|
+0.40 / +2.78%
|
14.40
|
15.00
|
14.40
|
14.80
|
14.80
|
3.29
|
305,540
|
|
|
12/30/2014
|
+0.50 / +3.60%
|
14.00
|
14.40
|
13.70
|
14.40
|
14.40
|
3.20
|
61,820
|
|
|
12/29/2014
|
-0.70 / -4.79%
|
14.50
|
14.70
|
13.70
|
13.90
|
13.90
|
3.09
|
243,480
|
|
|
12/26/2014
|
-0.80 / -5.19%
|
15.40
|
15.40
|
14.60
|
14.60
|
14.60
|
3.24
|
605,240
|
|
|
12/25/2014
|
-0.40 / -2.53%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.40
|
3.42
|
64,670
|
|
|
12/24/2014
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.80
|
3.51
|
108,840
|
|
|
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
|
|
|