|
|
Closing price on 3/21/2014
|
|
| Open |
22.80 |
| High |
23.30 |
| Low |
22.70 |
| Volume |
503,560 |
| Split-adjusted Price |
4.49 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.70
|
22.90
|
22.90
|
4.49
|
503,560
|
|
|
3/20/2014
|
-0.50 / -2.14%
|
23.30
|
23.40
|
22.70
|
22.90
|
22.90
|
4.49
|
946,130
|
|
|
3/19/2014
|
-0.20 / -0.85%
|
23.50
|
23.80
|
23.00
|
23.40
|
23.40
|
4.58
|
604,680
|
|
|
3/18/2014
|
+0.40 / +1.72%
|
23.80
|
24.30
|
23.20
|
23.60
|
23.60
|
4.62
|
707,350
|
|
|
3/17/2014
|
+1.20 / +5.45%
|
22.30
|
23.50
|
22.30
|
23.20
|
23.20
|
4.54
|
952,900
|
|
|
3/14/2014
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.70
|
22.00
|
22.00
|
4.31
|
485,430
|
|
|
3/13/2014
|
-0.40 / -1.78%
|
22.00
|
22.30
|
21.90
|
22.10
|
22.10
|
4.33
|
359,570
|
|
|
3/12/2014
|
-0.20 / -0.88%
|
22.50
|
22.50
|
21.90
|
22.50
|
22.50
|
4.41
|
871,010
|
|
|
3/11/2014
|
+0.40 / +1.79%
|
22.50
|
22.80
|
22.00
|
22.70
|
22.70
|
4.45
|
497,010
|
|
|
3/10/2014
|
+0.60 / +2.76%
|
21.50
|
22.50
|
21.50
|
22.30
|
22.30
|
4.37
|
443,080
|
|
|
3/7/2014
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.70
|
4.25
|
536,320
|
|
|
3/6/2014
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.40
|
21.70
|
21.70
|
4.25
|
350,110
|
|
|
3/5/2014
|
+0.60 / +2.84%
|
21.10
|
21.80
|
20.90
|
21.70
|
21.70
|
4.25
|
538,370
|
|
|
3/4/2014
|
0.00 / 0.00%
|
20.10
|
21.10
|
19.70
|
21.10
|
21.10
|
4.13
|
1,001,320
|
|
|
3/3/2014
|
-1.50 / -6.64%
|
22.00
|
22.80
|
21.10
|
21.10
|
21.10
|
4.13
|
740,820
|
|
|
2/28/2014
|
-0.40 / -1.74%
|
23.00
|
23.00
|
21.90
|
22.60
|
22.60
|
4.43
|
873,670
|
|
|
2/27/2014
|
-0.60 / -2.54%
|
23.00
|
23.70
|
22.50
|
23.00
|
23.00
|
4.50
|
1,082,280
|
|
|
2/26/2014
|
+0.20 / +0.85%
|
23.40
|
23.60
|
22.50
|
23.60
|
23.60
|
4.62
|
1,072,770
|
|
|
2/25/2014
|
+1.40 / +6.36%
|
22.30
|
23.40
|
22.10
|
23.40
|
23.40
|
4.58
|
1,166,190
|
|
|
2/24/2014
|
+1.40 / +6.80%
|
20.70
|
22.00
|
20.70
|
22.00
|
22.00
|
4.31
|
787,520
|
|
|
2/21/2014
|
+0.60 / +3.00%
|
20.00
|
21.10
|
19.70
|
20.60
|
20.60
|
4.03
|
1,515,490
|
|
|
2/20/2014
|
-1.00 / -4.76%
|
21.50
|
21.90
|
19.60
|
20.00
|
20.00
|
3.92
|
2,034,040
|
|
|
2/19/2014
|
+1.30 / +6.60%
|
20.00
|
21.00
|
19.70
|
21.00
|
21.00
|
4.11
|
1,477,690
|
|
|
2/18/2014
|
+0.70 / +3.68%
|
19.00
|
19.70
|
18.90
|
19.70
|
19.70
|
3.86
|
861,380
|
|
|
2/17/2014
|
-0.10 / -0.52%
|
18.60
|
19.10
|
18.50
|
19.00
|
19.00
|
3.72
|
1,161,470
|
|
|
2/14/2014
|
+0.30 / +1.60%
|
19.00
|
19.40
|
18.70
|
19.10
|
19.10
|
3.74
|
920,450
|
|
|
2/13/2014
|
-0.40 / -2.08%
|
19.00
|
19.10
|
18.40
|
18.80
|
18.80
|
3.68
|
1,096,900
|
|
|
2/12/2014
|
+0.80 / +4.35%
|
19.00
|
19.20
|
18.50
|
19.20
|
19.20
|
3.76
|
694,530
|
|
|
2/11/2014
|
-0.30 / -1.60%
|
18.90
|
19.60
|
18.40
|
18.40
|
18.40
|
3.60
|
1,632,750
|
|
|
2/10/2014
|
+1.20 / +6.86%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.70
|
3.66
|
889,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|