|
Closing price on 5/20/2016
|
|
| Open |
19.70 |
| High |
19.90 |
| Low |
19.70 |
| Volume |
206,710 |
| Split-adjusted Price |
6.07 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
-0.10 / -0.51%
|
19.70
|
19.90
|
19.70
|
19.70
|
19.79
|
6.07
|
206,710
|
|
|
5/19/2016
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.60
|
19.80
|
19.70
|
6.10
|
393,060
|
|
|
5/18/2016
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.63
|
6.04
|
93,150
|
|
|
5/17/2016
|
+0.40 / +2.07%
|
19.30
|
19.90
|
19.30
|
19.70
|
19.65
|
6.07
|
423,820
|
|
|
5/16/2016
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.30
|
19.30
|
19.37
|
5.95
|
140,670
|
|
|
5/13/2016
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.45
|
6.01
|
175,610
|
|
|
5/12/2016
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.66
|
6.07
|
111,470
|
|
|
5/11/2016
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.79
|
6.13
|
94,220
|
|
|
5/10/2016
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.63
|
6.07
|
192,350
|
|
|
5/9/2016
|
-0.20 / -1.01%
|
20.10
|
20.10
|
19.60
|
19.70
|
19.83
|
6.07
|
259,410
|
|
|
5/6/2016
|
-0.30 / -1.49%
|
20.20
|
20.30
|
19.90
|
19.90
|
20.05
|
6.13
|
351,590
|
|
|
5/5/2016
|
+0.20 / +1.00%
|
20.20
|
20.50
|
20.00
|
20.20
|
20.15
|
6.22
|
339,970
|
|
|
5/4/2016
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.50
|
20.00
|
19.81
|
6.16
|
349,730
|
|
|
4/29/2016
|
+0.40 / +2.06%
|
19.60
|
20.20
|
19.50
|
19.80
|
19.83
|
6.10
|
478,720
|
|
|
4/28/2016
|
-0.60 / -3.00%
|
20.10
|
20.10
|
19.30
|
19.40
|
19.59
|
5.98
|
546,350
|
|
|
4/27/2016
|
-0.20 / -0.99%
|
20.10
|
20.20
|
19.70
|
20.00
|
19.98
|
6.16
|
485,590
|
|
|
4/26/2016
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.00
|
20.20
|
20.31
|
6.22
|
690,860
|
|
|
4/25/2016
|
+1.30 / +6.88%
|
19.00
|
20.20
|
19.00
|
20.20
|
19.77
|
6.22
|
1,414,520
|
|
|
4/22/2016
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.60
|
18.90
|
18.86
|
5.82
|
411,360
|
|
|
4/21/2016
|
+0.10 / +0.53%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.80
|
5.79
|
144,110
|
|
|
4/20/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.70
|
5.76
|
252,400
|
|
|
4/19/2016
|
-0.30 / -1.57%
|
19.40
|
19.40
|
18.70
|
18.80
|
18.99
|
5.79
|
227,900
|
|
|
4/15/2016
|
-0.20 / -1.04%
|
19.20
|
19.60
|
19.10
|
19.10
|
19.24
|
5.89
|
155,160
|
|
|
4/14/2016
|
+0.30 / +1.58%
|
18.90
|
19.50
|
18.90
|
19.30
|
19.32
|
5.95
|
302,780
|
|
|
4/13/2016
|
-0.20 / -1.04%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.03
|
5.85
|
212,840
|
|
|
4/12/2016
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.34
|
5.92
|
149,660
|
|
|
4/11/2016
|
+0.60 / +3.21%
|
18.50
|
20.00
|
18.50
|
19.30
|
19.28
|
5.95
|
389,000
|
|
|
4/8/2016
|
-0.20 / -1.06%
|
18.90
|
19.00
|
18.70
|
18.70
|
18.77
|
5.76
|
182,920
|
|
|
4/7/2016
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.70
|
18.90
|
18.82
|
5.82
|
90,530
|
|
|
4/6/2016
|
+0.20 / +1.08%
|
18.80
|
18.90
|
18.50
|
18.80
|
18.81
|
5.79
|
68,630
|
|
|