|
Closing price on 5/28/2014
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
315,610 |
| Split-adjusted Price |
3.23 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.50
|
3.23
|
315,610
|
|
|
5/27/2014
|
+0.50 / +3.13%
|
16.20
|
16.50
|
15.70
|
16.50
|
16.50
|
3.23
|
502,220
|
|
|
5/26/2014
|
+0.30 / +1.91%
|
15.20
|
16.10
|
15.20
|
16.00
|
16.00
|
3.13
|
96,280
|
|
|
5/23/2014
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.50
|
15.70
|
15.70
|
3.08
|
141,460
|
|
|
5/22/2014
|
-0.50 / -3.03%
|
16.80
|
16.80
|
15.90
|
16.00
|
16.00
|
3.13
|
246,350
|
|
|
5/21/2014
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
3.23
|
323,360
|
|
|
5/20/2014
|
+0.60 / +4.03%
|
15.00
|
15.50
|
14.60
|
15.50
|
15.50
|
3.04
|
288,370
|
|
|
5/19/2014
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.40
|
14.90
|
14.90
|
2.92
|
243,990
|
|
|
5/16/2014
|
+0.60 / +4.17%
|
14.20
|
15.00
|
14.00
|
15.00
|
15.00
|
2.94
|
144,100
|
|
|
5/15/2014
|
-0.30 / -2.04%
|
14.40
|
15.20
|
13.70
|
14.40
|
14.40
|
2.82
|
451,660
|
|
|
5/14/2014
|
+0.40 / +2.80%
|
13.80
|
15.00
|
13.80
|
14.70
|
14.70
|
2.88
|
327,920
|
|
|
5/13/2014
|
-1.00 / -6.54%
|
14.30
|
15.00
|
14.30
|
14.30
|
14.30
|
2.80
|
441,210
|
|
|
5/12/2014
|
-1.10 / -6.71%
|
16.10
|
16.20
|
15.30
|
15.30
|
15.30
|
3.00
|
432,140
|
|
|
5/9/2014
|
-0.50 / -2.96%
|
15.90
|
16.60
|
15.90
|
16.40
|
16.40
|
3.21
|
457,490
|
|
|
5/8/2014
|
-1.20 / -6.63%
|
17.60
|
17.60
|
16.90
|
16.90
|
16.90
|
3.31
|
301,640
|
|
|
5/7/2014
|
-0.50 / -2.69%
|
18.30
|
18.50
|
18.10
|
18.10
|
18.10
|
3.55
|
40,980
|
|
|
5/6/2014
|
-0.40 / -2.11%
|
18.50
|
18.60
|
17.70
|
18.60
|
18.60
|
3.64
|
125,840
|
|
|
5/5/2014
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.50
|
19.00
|
19.00
|
3.72
|
70,740
|
|
|
4/29/2014
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.50
|
3.82
|
74,920
|
|
|
4/28/2014
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.30
|
19.60
|
19.60
|
3.84
|
27,240
|
|
|
4/25/2014
|
+0.50 / +2.60%
|
19.20
|
19.70
|
19.00
|
19.70
|
19.70
|
3.86
|
96,620
|
|
|
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
|
|
|