|
Closing price on 4/22/2013
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
167,530 |
| Split-adjusted Price |
2.92 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2013
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.50
|
15.80
|
15.80
|
2.92
|
167,530
|
|
|
4/18/2013
|
-0.50 / -3.05%
|
16.20
|
16.30
|
15.80
|
15.90
|
15.90
|
2.94
|
148,460
|
|
|
4/17/2013
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.40
|
3.03
|
21,880
|
|
|
4/16/2013
|
-0.10 / -0.61%
|
16.10
|
16.60
|
16.00
|
16.40
|
16.40
|
3.03
|
212,110
|
|
|
4/15/2013
|
-0.40 / -2.37%
|
16.80
|
16.90
|
16.40
|
16.50
|
16.50
|
3.05
|
202,800
|
|
|
4/12/2013
|
-0.20 / -1.17%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.90
|
3.13
|
215,040
|
|
|
4/11/2013
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.10
|
17.10
|
3.16
|
217,310
|
|
|
4/10/2013
|
-0.40 / -2.29%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.10
|
3.16
|
219,060
|
|
|
4/9/2013
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.50
|
3.24
|
128,050
|
|
|
4/8/2013
|
+0.50 / +2.94%
|
17.30
|
17.70
|
17.10
|
17.50
|
17.50
|
3.24
|
302,290
|
|
|
4/5/2013
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
3.15
|
123,840
|
|
|
4/4/2013
|
-0.30 / -1.74%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.90
|
3.13
|
120,860
|
|
|
4/3/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.20
|
3.18
|
94,490
|
|
|
4/2/2013
|
-0.20 / -1.15%
|
17.20
|
17.70
|
17.20
|
17.20
|
17.20
|
3.18
|
302,030
|
|
|
4/1/2013
|
+0.60 / +3.57%
|
16.60
|
17.40
|
16.60
|
17.40
|
17.40
|
3.22
|
191,410
|
|
|
3/29/2013
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
3.11
|
217,730
|
|
|
3/28/2013
|
-0.40 / -2.30%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
3.15
|
279,750
|
|
|
3/27/2013
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.40
|
3.22
|
195,380
|
|
|
3/26/2013
|
-0.40 / -2.22%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.60
|
3.26
|
239,510
|
|
|
3/25/2013
|
+0.40 / +2.27%
|
17.80
|
18.00
|
17.40
|
18.00
|
18.00
|
3.33
|
177,520
|
|
|
3/22/2013
|
-0.50 / -2.76%
|
18.10
|
18.20
|
17.40
|
17.60
|
17.60
|
3.26
|
382,710
|
|
|
3/21/2013
|
-0.10 / -0.55%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.10
|
3.35
|
365,250
|
|
|
3/20/2013
|
+0.10 / +0.55%
|
18.10
|
18.40
|
18.00
|
18.20
|
18.20
|
3.37
|
354,660
|
|
|
3/19/2013
|
+0.30 / +1.69%
|
18.00
|
18.30
|
17.60
|
18.10
|
18.10
|
3.35
|
465,560
|
|
|
3/18/2013
|
-0.50 / -2.73%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.80
|
3.29
|
482,200
|
|
|
3/15/2013
|
-0.10 / -0.54%
|
18.20
|
18.40
|
17.90
|
18.30
|
18.30
|
3.39
|
581,870
|
|
|
3/14/2013
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.10
|
18.40
|
18.40
|
3.40
|
715,790
|
|
|
3/13/2013
|
+0.40 / +2.21%
|
17.70
|
18.70
|
17.70
|
18.50
|
18.50
|
3.42
|
822,080
|
|
|
3/12/2013
|
+0.80 / +4.62%
|
17.40
|
18.10
|
17.30
|
18.10
|
18.10
|
3.35
|
1,310,020
|
|
|
3/11/2013
|
+0.80 / +4.85%
|
16.50
|
17.40
|
16.50
|
17.30
|
17.30
|
3.20
|
927,230
|
|
|