|
Closing price on 3/18/2015
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
18.30 |
| Volume |
488,920 |
| Split-adjusted Price |
4.11 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2015
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.30
|
18.50
|
18.50
|
4.11
|
488,920
|
|
|
3/17/2015
|
+1.00 / +5.71%
|
17.60
|
18.50
|
17.40
|
18.50
|
18.50
|
4.11
|
1,576,020
|
|
|
3/16/2015
|
-0.20 / -1.13%
|
17.60
|
17.90
|
17.50
|
17.50
|
17.50
|
3.89
|
297,830
|
|
|
3/13/2015
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.70
|
3.93
|
425,320
|
|
|
3/12/2015
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.10
|
17.50
|
17.50
|
3.89
|
608,210
|
|
|
3/11/2015
|
-0.20 / -1.12%
|
17.60
|
17.90
|
17.60
|
17.60
|
17.60
|
3.91
|
405,510
|
|
|
3/10/2015
|
+0.20 / +1.14%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.80
|
3.95
|
754,920
|
|
|
3/9/2015
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.40
|
17.60
|
17.60
|
3.91
|
862,230
|
|
|
3/6/2015
|
+0.30 / +1.70%
|
17.40
|
18.00
|
17.40
|
17.90
|
17.90
|
3.97
|
1,069,230
|
|
|
3/5/2015
|
+0.50 / +2.92%
|
17.30
|
17.80
|
17.10
|
17.60
|
17.60
|
3.91
|
1,583,650
|
|
|
3/4/2015
|
+0.50 / +3.01%
|
16.70
|
17.10
|
16.70
|
17.10
|
17.10
|
3.80
|
780,480
|
|
|
3/3/2015
|
+0.40 / +2.47%
|
16.40
|
16.70
|
16.20
|
16.60
|
16.60
|
3.69
|
580,070
|
|
|
3/2/2015
|
+0.30 / +1.89%
|
15.90
|
16.60
|
15.80
|
16.20
|
16.20
|
3.60
|
1,030,160
|
|
|
2/27/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
3.53
|
172,690
|
|
|
2/26/2015
|
+0.30 / +1.92%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.90
|
3.53
|
237,690
|
|
|
2/25/2015
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
3.46
|
413,600
|
|
|
2/24/2015
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.20
|
16.20
|
3.60
|
407,290
|
|
|
2/13/2015
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.20
|
3.60
|
347,520
|
|
|
2/12/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
3.60
|
224,010
|
|
|
2/11/2015
|
+0.30 / +1.89%
|
15.80
|
16.50
|
15.80
|
16.20
|
16.20
|
3.60
|
490,610
|
|
|
2/10/2015
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.90
|
3.53
|
403,810
|
|
|
2/9/2015
|
+0.10 / +0.64%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.80
|
3.51
|
499,110
|
|
|
2/6/2015
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
3.49
|
299,930
|
|
|
2/5/2015
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.40
|
15.60
|
15.60
|
3.46
|
354,400
|
|
|
2/4/2015
|
-0.20 / -1.27%
|
15.50
|
15.60
|
15.20
|
15.50
|
15.50
|
3.44
|
460,130
|
|
|
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
|
|
|