|
Closing price on 4/1/2016
|
|
| Open |
18.70 |
| High |
18.80 |
| Low |
18.40 |
| Volume |
190,730 |
| Split-adjusted Price |
5.70 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2016
|
-0.20 / -1.07%
|
18.70
|
18.80
|
18.40
|
18.50
|
18.53
|
5.70
|
190,730
|
|
|
3/31/2016
|
-0.30 / -1.58%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.85
|
5.76
|
182,760
|
|
|
3/30/2016
|
+0.20 / +1.06%
|
19.10
|
19.10
|
18.70
|
19.00
|
18.92
|
5.85
|
372,890
|
|
|
3/29/2016
|
-0.40 / -2.08%
|
19.20
|
19.20
|
18.70
|
18.80
|
18.93
|
5.79
|
355,230
|
|
|
3/28/2016
|
+0.20 / +1.05%
|
18.90
|
19.20
|
18.90
|
19.20
|
18.97
|
5.92
|
148,110
|
|
|
3/25/2016
|
-0.20 / -1.04%
|
19.30
|
19.30
|
18.90
|
19.00
|
19.06
|
5.85
|
303,380
|
|
|
3/24/2016
|
-0.20 / -1.03%
|
19.60
|
19.70
|
19.20
|
19.20
|
19.56
|
5.92
|
365,210
|
|
|
3/23/2016
|
+0.40 / +2.11%
|
19.30
|
19.60
|
19.10
|
19.40
|
19.43
|
5.98
|
542,970
|
|
|
3/22/2016
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.21
|
5.85
|
311,180
|
|
|
3/21/2016
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.56
|
5.98
|
230,340
|
|
|
3/18/2016
|
-0.30 / -1.50%
|
20.00
|
20.10
|
19.70
|
19.70
|
19.94
|
6.07
|
341,580
|
|
|
3/17/2016
|
+0.40 / +2.04%
|
19.80
|
20.20
|
19.70
|
20.00
|
19.96
|
6.16
|
606,990
|
|
|
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
|
|
|