|
Closing price on 5/5/2015
|
|
| Open |
18.90 |
| High |
19.40 |
| Low |
18.60 |
| Volume |
251,390 |
| Split-adjusted Price |
4.28 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
+0.40 / +2.12%
|
18.90
|
19.40
|
18.60
|
19.30
|
19.02
|
4.28
|
251,390
|
|
|
5/4/2015
|
-1.20 / -5.97%
|
20.10
|
20.10
|
18.90
|
18.90
|
19.56
|
4.20
|
592,450
|
|
|
4/27/2015
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
20.10
|
20.02
|
4.46
|
254,200
|
|
|
4/24/2015
|
+0.60 / +3.08%
|
19.60
|
20.20
|
19.50
|
20.10
|
19.80
|
4.46
|
534,710
|
|
|
4/23/2015
|
-1.10 / -5.34%
|
20.60
|
20.60
|
19.30
|
19.50
|
19.80
|
4.33
|
865,950
|
|
|
4/22/2015
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.50
|
20.60
|
20.60
|
4.57
|
157,980
|
|
|
4/21/2015
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.50
|
20.70
|
20.74
|
4.60
|
345,640
|
|
|
4/20/2015
|
+0.30 / +1.47%
|
20.30
|
20.90
|
20.00
|
20.70
|
20.30
|
4.60
|
521,510
|
|
|
4/17/2015
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.42
|
4.53
|
327,510
|
|
|
4/16/2015
|
-0.20 / -0.97%
|
21.00
|
21.40
|
20.50
|
20.50
|
20.77
|
4.55
|
231,580
|
|
|
4/15/2015
|
+1.30 / +6.70%
|
19.30
|
20.70
|
19.10
|
20.70
|
20.04
|
4.60
|
1,060,980
|
|
|
4/14/2015
|
-0.40 / -2.02%
|
19.80
|
19.90
|
19.40
|
19.40
|
19.62
|
4.31
|
342,650
|
|
|
4/13/2015
|
-0.20 / -1.00%
|
19.90
|
20.20
|
19.70
|
19.80
|
19.89
|
4.40
|
387,650
|
|
|
4/10/2015
|
-0.40 / -1.96%
|
20.20
|
20.40
|
19.90
|
20.00
|
20.15
|
4.44
|
721,710
|
|
|
4/9/2015
|
+0.20 / +0.99%
|
20.30
|
20.50
|
19.90
|
20.40
|
20.32
|
4.53
|
499,710
|
|
|
4/8/2015
|
+0.60 / +3.06%
|
20.00
|
20.30
|
19.90
|
20.20
|
20.13
|
4.48
|
671,040
|
|
|
4/7/2015
|
+0.90 / +4.81%
|
19.00
|
19.60
|
18.80
|
19.60
|
19.19
|
4.35
|
1,450,690
|
|
|
4/6/2015
|
+0.20 / +1.08%
|
18.60
|
19.10
|
18.50
|
18.70
|
18.69
|
4.15
|
364,570
|
|
|
4/3/2015
|
+0.40 / +2.21%
|
18.10
|
18.60
|
18.00
|
18.50
|
18.34
|
4.11
|
368,450
|
|
|
4/2/2015
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.50
|
18.10
|
17.85
|
4.02
|
218,990
|
|
|
4/1/2015
|
-0.30 / -1.66%
|
17.90
|
18.20
|
17.30
|
17.80
|
17.81
|
3.95
|
298,480
|
|
|
3/31/2015
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.90
|
18.10
|
18.10
|
4.02
|
594,180
|
|
|
3/30/2015
|
-1.00 / -5.24%
|
19.20
|
19.20
|
18.00
|
18.10
|
18.49
|
4.02
|
546,600
|
|
|
3/27/2015
|
+0.10 / +0.53%
|
19.00
|
19.40
|
19.00
|
19.10
|
19.17
|
4.24
|
751,260
|
|
|
3/26/2015
|
+0.20 / +1.06%
|
18.70
|
19.20
|
18.50
|
19.00
|
18.94
|
4.22
|
467,090
|
|
|
3/25/2015
|
+0.30 / +1.62%
|
18.80
|
19.10
|
18.40
|
18.80
|
18.78
|
4.17
|
513,320
|
|
|
3/24/2015
|
+0.50 / +2.78%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.27
|
4.11
|
1,065,300
|
|
|
3/23/2015
|
-0.60 / -3.23%
|
18.50
|
19.30
|
18.00
|
18.00
|
18.77
|
4.00
|
1,045,790
|
|
|
3/20/2015
|
-0.20 / -1.06%
|
18.60
|
18.80
|
18.30
|
18.60
|
18.63
|
4.13
|
668,390
|
|
|
3/19/2015
|
+0.30 / +1.62%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.80
|
4.17
|
605,010
|
|
|