|
|
Closing price on 2/3/2016
|
|
| Open |
19.40 |
| High |
20.10 |
| Low |
19.20 |
| Volume |
943,050 |
| Split-adjusted Price |
6.13 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
+0.10 / +0.51%
|
19.40
|
20.10
|
19.20
|
19.90
|
19.50
|
6.13
|
943,050
|
|
|
2/2/2016
|
-0.40 / -1.98%
|
19.90
|
20.20
|
19.20
|
19.80
|
19.77
|
6.10
|
1,133,040
|
|
|
2/1/2016
|
-1.50 / -6.91%
|
21.60
|
21.70
|
20.20
|
20.20
|
20.95
|
6.22
|
1,913,970
|
|
|
1/29/2016
|
-0.20 / -0.91%
|
21.80
|
22.30
|
21.50
|
21.70
|
21.81
|
6.69
|
1,576,320
|
|
|
1/28/2016
|
-0.60 / -2.67%
|
22.30
|
22.70
|
21.90
|
21.90
|
22.19
|
6.75
|
693,400
|
|
|
1/27/2016
|
+0.90 / +4.17%
|
21.90
|
22.70
|
21.70
|
22.50
|
22.29
|
6.93
|
973,390
|
|
|
1/26/2016
|
+0.30 / +1.41%
|
20.80
|
21.90
|
20.70
|
21.60
|
21.32
|
6.66
|
1,291,800
|
|
|
1/25/2016
|
+1.20 / +5.97%
|
20.30
|
21.50
|
20.20
|
21.30
|
21.20
|
6.56
|
2,235,850
|
|
|
1/22/2016
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.50
|
20.10
|
20.06
|
6.19
|
354,970
|
|
|
1/21/2016
|
-0.20 / -0.99%
|
20.20
|
20.40
|
19.70
|
20.00
|
20.02
|
6.16
|
491,510
|
|
|
1/20/2016
|
-0.20 / -0.98%
|
20.00
|
20.90
|
20.00
|
20.20
|
20.50
|
6.22
|
757,800
|
|
|
1/19/2016
|
+0.90 / +4.62%
|
19.60
|
20.40
|
19.60
|
20.40
|
20.08
|
6.29
|
541,690
|
|
|
1/18/2016
|
-0.60 / -2.99%
|
19.50
|
19.60
|
18.90
|
19.50
|
19.21
|
6.01
|
1,263,220
|
|
|
1/15/2016
|
-0.40 / -1.95%
|
20.70
|
21.00
|
20.10
|
20.10
|
20.69
|
6.19
|
1,032,160
|
|
|
1/14/2016
|
+0.40 / +1.99%
|
19.60
|
20.60
|
19.60
|
20.50
|
20.11
|
6.32
|
710,120
|
|
|
1/13/2016
|
-0.50 / -2.43%
|
20.60
|
20.60
|
19.90
|
20.10
|
20.31
|
6.19
|
795,620
|
|
|
1/12/2016
|
+1.30 / +6.74%
|
19.20
|
20.60
|
19.20
|
20.60
|
19.97
|
6.35
|
1,415,780
|
|
|
1/11/2016
|
+0.20 / +1.05%
|
18.80
|
19.30
|
18.70
|
19.30
|
19.10
|
5.95
|
248,480
|
|
|
1/8/2016
|
-0.30 / -1.55%
|
19.10
|
19.40
|
18.90
|
19.10
|
19.15
|
5.89
|
329,010
|
|
|
1/7/2016
|
-0.40 / -2.02%
|
19.60
|
19.70
|
19.00
|
19.40
|
19.38
|
5.98
|
727,010
|
|
|
1/6/2016
|
+0.80 / +4.21%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.51
|
6.10
|
768,050
|
|
|
1/5/2016
|
0.00 / 0.00%
|
18.80
|
19.20
|
18.70
|
19.00
|
18.95
|
5.85
|
426,740
|
|
|
1/4/2016
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.90
|
19.00
|
19.06
|
5.85
|
191,840
|
|
|
12/31/2015
|
-0.30 / -1.55%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.16
|
5.85
|
239,430
|
|
|
12/30/2015
|
+0.50 / +2.66%
|
18.80
|
19.30
|
18.70
|
19.30
|
19.18
|
5.95
|
476,950
|
|
|
12/29/2015
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.50
|
18.80
|
18.64
|
5.79
|
264,040
|
|
|
12/28/2015
|
+0.10 / +0.54%
|
18.60
|
18.90
|
18.50
|
18.60
|
18.64
|
5.73
|
246,470
|
|
|
12/25/2015
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.61
|
5.70
|
134,340
|
|
|
12/24/2015
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.79
|
5.76
|
101,880
|
|
|
12/23/2015
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.60
|
18.80
|
18.66
|
5.79
|
193,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|