|
Closing price on 3/16/2016
|
|
| Open |
19.40 |
| High |
19.70 |
| Low |
19.40 |
| Volume |
145,210 |
| Split-adjusted Price |
6.04 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2016
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.40
|
19.60
|
19.50
|
6.04
|
145,210
|
|
|
3/15/2016
|
-0.10 / -0.51%
|
19.50
|
19.80
|
19.30
|
19.40
|
19.48
|
5.98
|
398,980
|
|
|
3/14/2016
|
-0.40 / -2.01%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.68
|
6.01
|
517,830
|
|
|
3/11/2016
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.90
|
19.90
|
19.92
|
6.13
|
229,310
|
|
|
3/10/2016
|
-0.10 / -0.50%
|
20.20
|
20.30
|
19.90
|
20.00
|
20.01
|
6.16
|
195,100
|
|
|
3/9/2016
|
+0.40 / +2.03%
|
19.90
|
20.60
|
19.80
|
20.10
|
20.31
|
6.19
|
740,120
|
|
|
3/8/2016
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.73
|
6.07
|
510,790
|
|
|
3/7/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.80
|
6.07
|
245,190
|
|
|
3/4/2016
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.78
|
6.07
|
301,460
|
|
|
3/3/2016
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.70
|
19.70
|
19.85
|
6.07
|
415,300
|
|
|
3/2/2016
|
-0.10 / -0.51%
|
19.90
|
20.00
|
19.70
|
19.70
|
19.77
|
6.07
|
469,170
|
|
|
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
|
|
|