|
Closing price on 5/30/2013
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
92,520 |
| Split-adjusted Price |
3.28 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2013
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.70
|
3.28
|
92,520
|
|
|
5/29/2013
|
-0.20 / -1.12%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
3.26
|
195,120
|
|
|
5/28/2013
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.80
|
3.29
|
262,240
|
|
|
5/27/2013
|
+0.60 / +3.45%
|
17.40
|
18.20
|
17.40
|
18.00
|
18.00
|
3.33
|
612,980
|
|
|
5/24/2013
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.40
|
3.22
|
513,510
|
|
|
5/23/2013
|
-0.40 / -2.27%
|
17.40
|
17.70
|
17.20
|
17.20
|
17.20
|
3.18
|
190,600
|
|
|
5/22/2013
|
+0.10 / +0.57%
|
17.90
|
18.00
|
17.40
|
17.60
|
17.60
|
3.26
|
270,570
|
|
|
5/21/2013
|
+0.90 / +5.42%
|
16.80
|
17.50
|
16.70
|
17.50
|
17.50
|
3.24
|
502,960
|
|
|
5/20/2013
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.60
|
3.07
|
280,400
|
|
|
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
|
|
|