|
Closing price on 6/24/2014
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
179,930 |
| Split-adjusted Price |
3.25 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2014
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.60
|
3.25
|
179,930
|
|
|
6/23/2014
|
-0.10 / -0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.40
|
3.21
|
211,130
|
|
|
6/20/2014
|
-0.30 / -1.79%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
3.23
|
150,500
|
|
|
6/19/2014
|
-0.30 / -1.75%
|
16.80
|
16.90
|
16.20
|
16.80
|
16.80
|
3.29
|
451,720
|
|
|
6/18/2014
|
+0.30 / +1.79%
|
16.90
|
17.70
|
16.90
|
17.10
|
17.10
|
3.35
|
716,230
|
|
|
6/17/2014
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.80
|
3.29
|
358,350
|
|
|
6/16/2014
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.70
|
16.80
|
16.80
|
3.29
|
234,740
|
|
|
6/13/2014
|
+0.30 / +1.82%
|
16.50
|
17.10
|
16.40
|
16.80
|
16.80
|
3.29
|
593,640
|
|
|
6/12/2014
|
+0.30 / +1.85%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.50
|
3.23
|
445,420
|
|
|
6/11/2014
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
3.17
|
156,300
|
|
|
6/10/2014
|
-0.40 / -2.47%
|
16.10
|
16.40
|
15.80
|
15.80
|
15.80
|
3.09
|
167,350
|
|
|
6/9/2014
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.20
|
16.20
|
16.20
|
3.17
|
364,750
|
|
|
6/6/2014
|
+0.20 / +1.25%
|
15.90
|
16.50
|
15.90
|
16.20
|
16.20
|
3.17
|
189,180
|
|
|
6/5/2014
|
-0.20 / -1.23%
|
15.90
|
16.50
|
15.90
|
16.00
|
16.00
|
3.13
|
104,120
|
|
|
6/4/2014
|
-0.50 / -2.99%
|
16.50
|
16.70
|
16.10
|
16.20
|
16.20
|
3.17
|
238,210
|
|
|
6/3/2014
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.70
|
16.70
|
3.27
|
87,090
|
|
|
6/2/2014
|
-0.30 / -1.76%
|
17.00
|
17.10
|
16.30
|
16.70
|
16.70
|
3.27
|
122,260
|
|
|
5/30/2014
|
+0.70 / +4.29%
|
16.30
|
17.30
|
16.30
|
17.00
|
17.00
|
3.33
|
707,780
|
|
|
5/29/2014
|
-0.20 / -1.21%
|
16.30
|
16.90
|
16.30
|
16.30
|
16.30
|
3.19
|
478,610
|
|
|
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
|
|
|