|
|
Closing price on 3/1/2016
|
|
| Open |
19.80 |
| High |
20.10 |
| Low |
19.70 |
| Volume |
501,910 |
| Split-adjusted Price |
6.10 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2016
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.70
|
19.80
|
19.85
|
6.10
|
501,910
|
|
|
2/29/2016
|
-0.60 / -2.94%
|
20.40
|
20.40
|
19.60
|
19.80
|
19.90
|
6.10
|
1,059,930
|
|
|
2/26/2016
|
-0.10 / -0.49%
|
20.40
|
20.70
|
20.40
|
20.40
|
20.53
|
6.29
|
421,950
|
|
|
2/25/2016
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.40
|
20.50
|
20.56
|
6.32
|
552,510
|
|
|
2/24/2016
|
-0.50 / -2.38%
|
20.60
|
20.90
|
20.20
|
20.50
|
20.53
|
6.32
|
1,108,570
|
|
|
2/23/2016
|
+0.70 / +3.45%
|
20.50
|
21.30
|
20.30
|
21.00
|
20.81
|
6.47
|
1,038,180
|
|
|
2/22/2016
|
+0.10 / +0.50%
|
20.20
|
20.50
|
20.20
|
20.30
|
20.32
|
6.25
|
427,680
|
|
|
2/19/2016
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.10
|
20.20
|
20.24
|
6.22
|
390,450
|
|
|
2/18/2016
|
-0.10 / -0.49%
|
20.20
|
20.60
|
20.20
|
20.20
|
20.28
|
6.22
|
514,090
|
|
|
2/17/2016
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.20
|
20.30
|
20.33
|
6.25
|
290,890
|
|
|
2/16/2016
|
+0.40 / +1.98%
|
20.20
|
20.70
|
20.20
|
20.60
|
20.51
|
6.35
|
469,550
|
|
|
2/15/2016
|
-0.40 / -1.94%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.18
|
6.22
|
404,480
|
|
|
2/5/2016
|
+0.30 / +1.48%
|
20.10
|
20.70
|
20.10
|
20.60
|
20.45
|
6.35
|
517,340
|
|
|
2/4/2016
|
+0.40 / +2.01%
|
20.00
|
20.60
|
19.90
|
20.30
|
20.33
|
6.25
|
1,218,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|