|
Closing price on 4/24/2014
|
|
| Open |
19.10 |
| High |
19.40 |
| Low |
18.80 |
| Volume |
115,070 |
| Split-adjusted Price |
3.76 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2014
|
-0.30 / -1.54%
|
19.10
|
19.40
|
18.80
|
19.20
|
19.20
|
3.76
|
115,070
|
|
|
4/23/2014
|
-0.10 / -0.51%
|
19.50
|
20.00
|
19.10
|
19.50
|
19.50
|
3.82
|
31,110
|
|
|
4/22/2014
|
+1.10 / +5.95%
|
18.90
|
19.60
|
18.50
|
19.60
|
19.60
|
3.84
|
147,700
|
|
|
4/21/2014
|
0.00 / 0.00%
|
18.60
|
19.10
|
18.00
|
18.50
|
18.50
|
3.62
|
159,440
|
|
|
4/18/2014
|
-1.20 / -6.09%
|
19.60
|
19.60
|
18.50
|
18.50
|
18.50
|
3.62
|
102,880
|
|
|
4/17/2014
|
+0.40 / +2.07%
|
20.00
|
20.00
|
19.40
|
19.70
|
19.70
|
3.86
|
130,790
|
|
|
4/16/2014
|
-0.90 / -4.46%
|
20.20
|
20.20
|
18.90
|
19.30
|
19.30
|
3.78
|
326,640
|
|
|
4/15/2014
|
-0.90 / -4.27%
|
21.60
|
21.60
|
20.20
|
20.20
|
20.20
|
3.96
|
270,640
|
|
|
4/14/2014
|
-0.50 / -2.31%
|
21.60
|
21.60
|
21.10
|
21.10
|
21.10
|
4.13
|
272,100
|
|
|
4/11/2014
|
-0.20 / -0.92%
|
21.50
|
21.80
|
21.50
|
21.60
|
21.60
|
4.23
|
182,640
|
|
|
4/10/2014
|
+0.30 / +1.40%
|
21.30
|
21.90
|
21.30
|
21.80
|
21.80
|
4.27
|
616,440
|
|
|
4/8/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.10
|
21.50
|
21.50
|
4.21
|
193,880
|
|
|
4/7/2014
|
+0.60 / +2.87%
|
21.30
|
21.50
|
20.70
|
21.50
|
21.50
|
4.21
|
387,810
|
|
|
4/4/2014
|
-0.10 / -0.48%
|
21.00
|
21.30
|
20.80
|
20.90
|
20.90
|
4.09
|
208,590
|
|
|
4/3/2014
|
0.00 / 0.00%
|
21.50
|
21.70
|
20.80
|
21.00
|
21.00
|
4.11
|
422,340
|
|
|
4/2/2014
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.00
|
21.00
|
21.00
|
4.11
|
379,530
|
|
|
4/1/2014
|
-1.00 / -4.55%
|
22.00
|
22.00
|
20.60
|
21.00
|
21.00
|
4.11
|
570,080
|
|
|
3/31/2014
|
-0.90 / -3.93%
|
22.80
|
22.90
|
22.00
|
22.00
|
22.00
|
4.31
|
395,720
|
|
|
3/28/2014
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.70
|
22.90
|
22.90
|
4.49
|
469,000
|
|
|
3/27/2014
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.40
|
22.90
|
22.90
|
4.49
|
337,670
|
|
|
3/26/2014
|
-0.10 / -0.42%
|
23.80
|
23.80
|
22.20
|
23.50
|
23.50
|
4.60
|
473,490
|
|
|
3/25/2014
|
+0.50 / +2.16%
|
23.90
|
24.60
|
23.40
|
23.60
|
23.60
|
4.62
|
1,276,790
|
|
|
3/24/2014
|
+0.20 / +0.87%
|
22.90
|
23.50
|
22.70
|
23.10
|
23.10
|
4.52
|
836,160
|
|
|
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
|
|
|