|
Closing price on 3/9/2015
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.40 |
| Volume |
862,230 |
| Split-adjusted Price |
3.91 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/27/2015
|
+0.10 / +0.65%
|
15.40
|
15.90
|
15.30
|
15.40
|
15.40
|
3.42
|
978,510
|
|
|
1/26/2015
|
+0.20 / +1.32%
|
15.10
|
15.70
|
15.10
|
15.30
|
15.30
|
3.40
|
647,370
|
|
|
1/23/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
3.35
|
240,310
|
|
|
1/22/2015
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
3.35
|
219,430
|
|
|
1/21/2015
|
-0.40 / -2.63%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.80
|
3.29
|
409,330
|
|
|
1/20/2015
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
3.37
|
148,080
|
|
|
1/19/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
3.35
|
169,800
|
|
|