|
Closing price on 4/3/2013
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
94,490 |
| Split-adjusted Price |
3.18 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2013
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.10
|
16.50
|
16.50
|
3.05
|
297,630
|
|
|
3/7/2013
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.20
|
3.00
|
179,080
|
|
|
3/6/2013
|
+0.50 / +3.14%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.40
|
3.03
|
263,690
|
|
|
3/5/2013
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.90
|
2.94
|
492,440
|
|
|
3/4/2013
|
-0.60 / -3.57%
|
16.90
|
16.90
|
16.10
|
16.20
|
16.20
|
3.00
|
564,830
|
|
|
3/1/2013
|
+0.20 / +1.20%
|
16.60
|
17.10
|
16.30
|
16.80
|
16.80
|
3.11
|
615,970
|
|
|
2/28/2013
|
-0.20 / -1.19%
|
17.00
|
17.10
|
16.50
|
16.60
|
16.60
|
3.07
|
222,770
|
|
|
2/27/2013
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.20
|
16.80
|
16.80
|
3.11
|
424,390
|
|
|
2/26/2013
|
+0.30 / +1.83%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
3.09
|
1,784,430
|
|
|
2/25/2013
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.03
|
134,510
|
|
|
2/22/2013
|
-0.50 / -3.14%
|
16.80
|
16.80
|
14.90
|
15.40
|
15.40
|
2.85
|
716,270
|
|
|
2/21/2013
|
-1.10 / -6.47%
|
17.00
|
17.10
|
15.90
|
15.90
|
15.90
|
2.94
|
578,540
|
|
|