|
Closing price on 5/17/2013
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
146,950 |
| Split-adjusted Price |
3.03 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2013
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.40
|
3.03
|
146,950
|
|
|
5/16/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
3.03
|
113,100
|
|
|
5/15/2013
|
+0.20 / +1.23%
|
16.10
|
16.60
|
16.00
|
16.40
|
16.40
|
3.03
|
83,740
|
|
|
5/14/2013
|
-0.40 / -2.41%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
3.00
|
263,050
|
|
|
5/13/2013
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.60
|
3.07
|
50,540
|
|
|
5/10/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.50
|
3.05
|
91,580
|
|
|
5/9/2013
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
3.05
|
219,780
|
|
|
5/8/2013
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.40
|
3.03
|
172,480
|
|
|
5/7/2013
|
-0.30 / -1.80%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
3.03
|
140,690
|
|
|
5/6/2013
|
+1.00 / +6.37%
|
15.90
|
16.70
|
15.80
|
16.70
|
16.70
|
3.09
|
399,030
|
|
|
5/3/2013
|
-0.10 / -0.63%
|
15.60
|
16.00
|
15.60
|
15.70
|
15.70
|
2.91
|
73,790
|
|
|
5/2/2013
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
2.92
|
19,430
|
|
|
4/26/2013
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.60
|
16.00
|
16.00
|
2.96
|
164,830
|
|
|
4/25/2013
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
2.96
|
74,730
|
|
|
4/24/2013
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
2.96
|
102,100
|
|
|
4/23/2013
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.50
|
2.87
|
103,230
|
|
|
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
|
|
|