|
|
Closing price on 3/21/2017
|
|
| Open |
54.90 |
| High |
56.10 |
| Low |
54.50 |
| Volume |
1,121,350 |
| Split-adjusted Price |
21.57 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2017
|
+1.30 / +2.38%
|
54.90
|
56.10
|
54.50
|
56.00
|
55.37
|
21.57
|
1,121,350
|
|
|
3/20/2017
|
-0.30 / -0.55%
|
55.10
|
55.50
|
53.80
|
54.70
|
54.64
|
21.07
|
1,791,610
|
|
|
3/17/2017
|
-0.70 / -1.26%
|
55.70
|
56.00
|
54.70
|
55.00
|
55.04
|
21.18
|
2,489,230
|
|
|
3/16/2017
|
+0.70 / +1.27%
|
55.00
|
56.20
|
54.00
|
55.70
|
55.32
|
21.45
|
1,314,550
|
|
|
3/15/2017
|
-0.30 / -0.54%
|
56.70
|
57.50
|
54.80
|
55.00
|
56.50
|
21.18
|
2,832,220
|
|
|
3/14/2017
|
+3.50 / +6.76%
|
52.30
|
55.30
|
52.30
|
55.30
|
54.14
|
21.30
|
4,445,260
|
|
|
3/13/2017
|
+1.60 / +3.19%
|
50.50
|
52.80
|
49.40
|
51.80
|
51.04
|
19.95
|
2,024,850
|
|
|
3/10/2017
|
+1.00 / +2.03%
|
49.50
|
50.70
|
48.90
|
50.20
|
49.84
|
19.33
|
1,772,250
|
|
|
3/9/2017
|
-0.90 / -1.80%
|
49.50
|
49.70
|
48.40
|
49.20
|
49.02
|
18.95
|
2,550,720
|
|
|
3/8/2017
|
-1.30 / -2.53%
|
51.40
|
51.50
|
49.25
|
50.10
|
50.57
|
19.30
|
1,805,180
|
|
|
3/7/2017
|
+0.70 / +1.38%
|
50.70
|
52.00
|
50.50
|
51.40
|
51.19
|
19.80
|
2,072,810
|
|
|
3/6/2017
|
0.00 / 0.00%
|
50.90
|
51.80
|
49.70
|
50.70
|
51.05
|
19.53
|
2,285,310
|
|
|
3/3/2017
|
+0.10 / +0.20%
|
49.00
|
51.10
|
48.20
|
50.70
|
49.48
|
19.53
|
3,225,040
|
|
|
3/2/2017
|
0.00 / 0.00%
|
52.50
|
53.20
|
50.60
|
50.60
|
52.23
|
19.49
|
2,488,990
|
|
|
3/1/2017
|
+3.25 / +6.86%
|
46.50
|
50.60
|
45.10
|
50.60
|
47.05
|
19.49
|
4,528,190
|
|
|
2/28/2017
|
-3.55 / -6.97%
|
50.50
|
50.90
|
47.35
|
47.35
|
48.52
|
18.24
|
5,740,680
|
|
|
2/27/2017
|
-2.20 / -4.14%
|
52.00
|
53.40
|
50.10
|
50.90
|
51.61
|
19.60
|
5,480,440
|
|
|
2/24/2017
|
+3.45 / +6.95%
|
51.90
|
53.10
|
50.80
|
53.10
|
52.21
|
20.45
|
3,265,630
|
|
|
2/23/2017
|
+2.35 / +4.97%
|
48.30
|
49.95
|
48.00
|
49.65
|
49.19
|
19.12
|
2,967,060
|
|
|
2/22/2017
|
+2.40 / +5.35%
|
45.20
|
47.50
|
45.20
|
47.30
|
46.38
|
18.22
|
2,463,730
|
|
|
2/21/2017
|
-0.10 / -0.22%
|
45.00
|
45.90
|
44.10
|
44.90
|
44.93
|
17.29
|
2,878,390
|
|
|
2/20/2017
|
+1.70 / +3.93%
|
44.05
|
46.00
|
43.90
|
45.00
|
44.84
|
17.33
|
3,288,760
|
|
|
2/17/2017
|
+2.80 / +6.91%
|
40.80
|
43.30
|
40.70
|
43.30
|
42.20
|
16.68
|
2,928,380
|
|
|
2/16/2017
|
+1.55 / +3.98%
|
39.00
|
41.00
|
38.90
|
40.50
|
40.29
|
15.60
|
2,478,610
|
|
|
2/15/2017
|
+0.20 / +0.52%
|
38.20
|
39.40
|
38.20
|
38.95
|
38.61
|
15.00
|
2,356,270
|
|
|
2/14/2017
|
-0.65 / -1.65%
|
39.15
|
39.35
|
38.10
|
38.75
|
38.68
|
14.92
|
3,960,480
|
|
|
2/13/2017
|
+0.10 / +0.25%
|
39.30
|
39.80
|
39.10
|
39.40
|
39.55
|
15.17
|
1,702,240
|
|
|
2/10/2017
|
+0.75 / +1.95%
|
38.90
|
39.55
|
38.50
|
39.30
|
39.20
|
15.14
|
1,759,490
|
|
|
2/9/2017
|
+1.55 / +4.19%
|
37.10
|
38.85
|
37.10
|
38.55
|
38.11
|
14.85
|
2,124,470
|
|
|
2/8/2017
|
+0.75 / +2.07%
|
36.00
|
37.00
|
35.80
|
37.00
|
36.50
|
14.25
|
1,907,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|