|
|
Closing price on 6/21/2016
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.60 |
| Volume |
1,092,070 |
| Split-adjusted Price |
7.06 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2016
|
-0.40 / -1.72%
|
23.50
|
23.50
|
22.60
|
22.90
|
22.94
|
7.06
|
1,092,070
|
|
|
6/20/2016
|
+0.40 / +1.75%
|
22.40
|
23.30
|
22.40
|
23.30
|
23.00
|
7.18
|
1,192,250
|
|
|
6/17/2016
|
+0.30 / +1.33%
|
22.70
|
23.00
|
22.40
|
22.90
|
22.59
|
7.06
|
654,080
|
|
|
6/16/2016
|
+0.40 / +1.80%
|
22.20
|
22.90
|
22.20
|
22.60
|
22.65
|
6.96
|
1,449,530
|
|
|
6/15/2016
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.80
|
22.20
|
22.10
|
6.84
|
994,400
|
|
|
6/14/2016
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.70
|
22.20
|
21.98
|
6.84
|
626,220
|
|
|
6/13/2016
|
-0.20 / -0.90%
|
22.10
|
22.40
|
21.90
|
22.10
|
22.07
|
6.81
|
456,230
|
|
|
6/10/2016
|
+0.50 / +2.29%
|
22.30
|
22.40
|
21.90
|
22.30
|
22.19
|
6.87
|
862,270
|
|
|
6/9/2016
|
+0.70 / +3.32%
|
21.10
|
22.10
|
21.10
|
21.80
|
21.87
|
6.72
|
1,344,060
|
|
|
6/8/2016
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.00
|
21.10
|
21.22
|
6.50
|
626,920
|
|
|
6/7/2016
|
+0.60 / +2.93%
|
20.50
|
21.20
|
20.50
|
21.10
|
20.93
|
6.50
|
455,000
|
|
|
6/6/2016
|
-0.40 / -1.91%
|
20.60
|
21.20
|
20.40
|
20.50
|
20.66
|
6.32
|
558,580
|
|
|
6/3/2016
|
+0.70 / +3.47%
|
20.40
|
21.20
|
20.40
|
20.90
|
20.89
|
6.44
|
1,130,660
|
|
|
6/2/2016
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.18
|
6.22
|
231,870
|
|
|
6/1/2016
|
+0.90 / +4.64%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.02
|
6.25
|
622,420
|
|
|
5/31/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.48
|
5.98
|
187,900
|
|
|
5/30/2016
|
+0.10 / +0.52%
|
19.60
|
19.70
|
19.30
|
19.50
|
19.47
|
6.01
|
203,120
|
|
|
5/27/2016
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.43
|
5.98
|
127,150
|
|
|
5/26/2016
|
-0.30 / -1.52%
|
19.90
|
20.00
|
19.50
|
19.50
|
19.68
|
6.01
|
236,710
|
|
|
5/25/2016
|
+0.10 / +0.51%
|
19.90
|
20.00
|
19.70
|
19.80
|
19.81
|
6.10
|
542,920
|
|
|
5/24/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.60
|
19.70
|
19.70
|
6.07
|
530,620
|
|
|
5/23/2016
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.50
|
19.70
|
19.71
|
6.07
|
121,780
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|