|
Closing price on 6/4/2015
|
|
| Open |
23.80 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
423,300 |
| Split-adjusted Price |
5.22 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2015
|
-0.30 / -1.26%
|
23.80
|
24.00
|
23.20
|
23.50
|
23.50
|
5.22
|
423,300
|
|
|
6/3/2015
|
+0.80 / +3.48%
|
22.80
|
23.80
|
22.80
|
23.80
|
23.39
|
5.28
|
623,570
|
|
|
6/2/2015
|
-1.00 / -4.17%
|
24.00
|
24.20
|
23.00
|
23.00
|
23.74
|
5.11
|
994,970
|
|
|
6/1/2015
|
0.00 / 0.00%
|
23.90
|
24.60
|
23.80
|
24.00
|
24.12
|
5.33
|
1,168,580
|
|
|
5/29/2015
|
0.00 / 0.00%
|
23.50
|
24.50
|
23.20
|
24.00
|
23.87
|
5.33
|
875,700
|
|
|
5/28/2015
|
+1.40 / +6.19%
|
22.60
|
24.10
|
22.30
|
24.00
|
23.27
|
5.33
|
1,618,190
|
|
|
5/27/2015
|
+0.40 / +1.80%
|
22.20
|
22.80
|
21.70
|
22.60
|
22.15
|
5.02
|
791,000
|
|
|
5/26/2015
|
-0.60 / -2.63%
|
23.00
|
23.40
|
22.00
|
22.20
|
22.50
|
4.93
|
809,690
|
|
|
5/25/2015
|
+1.10 / +5.07%
|
21.70
|
22.90
|
21.70
|
22.80
|
22.42
|
5.06
|
940,970
|
|
|
5/22/2015
|
-0.60 / -2.69%
|
22.30
|
22.30
|
21.70
|
21.70
|
21.96
|
4.82
|
613,660
|
|
|
5/21/2015
|
+0.10 / +0.45%
|
22.90
|
23.00
|
22.30
|
22.30
|
22.52
|
4.95
|
746,510
|
|
|
5/20/2015
|
+1.40 / +6.73%
|
21.00
|
22.20
|
21.00
|
22.20
|
21.84
|
4.93
|
1,161,520
|
|
|
5/19/2015
|
+0.50 / +2.46%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.45
|
4.62
|
849,560
|
|
|
5/18/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.80
|
20.30
|
20.14
|
4.51
|
846,190
|
|
|
5/15/2015
|
-0.40 / -1.93%
|
20.70
|
20.90
|
20.30
|
20.30
|
20.50
|
4.51
|
191,610
|
|
|
5/14/2015
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.60
|
20.70
|
20.81
|
4.60
|
265,080
|
|
|
5/13/2015
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.20
|
20.90
|
20.63
|
4.64
|
247,120
|
|
|
5/12/2015
|
-0.20 / -0.95%
|
20.90
|
21.00
|
20.20
|
20.80
|
20.74
|
4.62
|
368,530
|
|
|
5/11/2015
|
+1.10 / +5.53%
|
20.00
|
21.00
|
19.90
|
21.00
|
20.38
|
4.66
|
678,340
|
|
|
5/8/2015
|
+0.20 / +1.02%
|
19.70
|
20.10
|
19.70
|
19.90
|
19.83
|
4.42
|
185,910
|
|
|
5/7/2015
|
+0.70 / +3.68%
|
18.70
|
19.80
|
18.70
|
19.70
|
19.49
|
4.37
|
381,140
|
|
|
5/6/2015
|
-0.30 / -1.55%
|
19.10
|
19.40
|
18.80
|
19.00
|
19.03
|
4.22
|
160,810
|
|
|
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
|
|
|