|
Closing price on 7/11/2014
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
17.90 |
| Volume |
519,040 |
| Split-adjusted Price |
3.60 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2014
|
+0.20 / +1.10%
|
18.30
|
18.60
|
17.90
|
18.40
|
18.40
|
3.60
|
519,040
|
|
|
7/10/2014
|
-0.60 / -3.19%
|
18.80
|
18.80
|
17.90
|
18.20
|
18.20
|
3.56
|
728,090
|
|
|
7/9/2014
|
+0.40 / +2.17%
|
18.50
|
19.10
|
18.20
|
18.80
|
18.80
|
3.68
|
787,290
|
|
|
7/8/2014
|
+0.60 / +3.37%
|
17.70
|
18.70
|
17.50
|
18.40
|
18.40
|
3.60
|
786,490
|
|
|
7/7/2014
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.80
|
3.49
|
416,010
|
|
|
7/4/2014
|
+0.10 / +0.56%
|
18.00
|
18.50
|
17.90
|
18.10
|
18.10
|
3.55
|
564,330
|
|
|
7/3/2014
|
+0.90 / +5.26%
|
17.10
|
18.20
|
17.10
|
18.00
|
18.00
|
3.53
|
1,442,660
|
|
|
7/2/2014
|
+0.30 / +1.79%
|
16.70
|
17.30
|
16.70
|
17.10
|
17.10
|
3.35
|
381,910
|
|
|
7/1/2014
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.80
|
3.29
|
245,360
|
|
|
6/30/2014
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
3.29
|
195,800
|
|
|
6/27/2014
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
3.25
|
154,120
|
|
|
6/26/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
3.29
|
356,830
|
|
|
6/25/2014
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.40
|
16.80
|
16.80
|
3.29
|
351,090
|
|
|
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
|
|
|