|
Closing price on 6/21/2013
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
65,220 |
| Split-adjusted Price |
3.23 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2013
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
3.23
|
65,220
|
|
|
6/20/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.50
|
3.23
|
45,830
|
|
|
6/19/2013
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
3.23
|
87,500
|
|
|
6/18/2013
|
-0.70 / -4.12%
|
16.70
|
17.00
|
16.30
|
16.30
|
16.30
|
3.19
|
152,530
|
|
|
6/17/2013
|
-0.30 / -1.73%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.00
|
3.33
|
130,230
|
|
|
6/14/2013
|
-0.80 / -4.42%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
3.39
|
294,720
|
|
|
6/13/2013
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.10
|
3.35
|
186,030
|
|
|
6/12/2013
|
+0.10 / +0.56%
|
18.00
|
18.50
|
17.90
|
18.10
|
18.10
|
3.35
|
258,830
|
|
|
6/11/2013
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.00
|
18.00
|
3.33
|
142,990
|
|
|
6/10/2013
|
-0.50 / -2.70%
|
18.60
|
19.00
|
18.00
|
18.00
|
18.00
|
3.33
|
325,070
|
|
|
6/7/2013
|
+0.50 / +2.78%
|
18.10
|
18.50
|
17.90
|
18.50
|
18.50
|
3.42
|
672,530
|
|
|
6/6/2013
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.40
|
18.00
|
18.00
|
3.33
|
358,160
|
|
|
6/5/2013
|
+0.10 / +0.57%
|
17.20
|
17.70
|
17.20
|
17.60
|
17.60
|
3.26
|
80,910
|
|
|
6/4/2013
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.50
|
3.24
|
133,140
|
|
|
6/3/2013
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.60
|
17.60
|
17.60
|
3.26
|
60,130
|
|
|
5/31/2013
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.80
|
3.29
|
189,560
|
|
|
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
|
|
|