|
Closing price on 7/12/2012
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.10 |
| Volume |
99,480 |
| Split-adjusted Price |
3.11 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2012
|
+0.60 / +3.70%
|
16.50
|
16.80
|
16.10
|
16.80
|
16.80
|
3.11
|
99,480
|
|
|
7/11/2012
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.20
|
3.00
|
37,440
|
|
|
7/10/2012
|
+0.20 / +1.27%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
2.96
|
24,290
|
|
|
7/9/2012
|
-0.60 / -3.66%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.80
|
2.92
|
133,700
|
|
|
7/6/2012
|
+0.70 / +4.46%
|
15.80
|
16.40
|
15.70
|
16.40
|
16.40
|
3.03
|
72,430
|
|
|
7/5/2012
|
+0.50 / +3.29%
|
15.20
|
15.70
|
15.00
|
15.70
|
15.70
|
2.91
|
40,700
|
|
|
7/4/2012
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.20
|
2.81
|
105,980
|
|
|
7/3/2012
|
-0.60 / -3.80%
|
15.50
|
15.80
|
15.10
|
15.20
|
15.20
|
2.81
|
242,960
|
|
|
7/2/2012
|
-0.20 / -1.25%
|
16.50
|
16.50
|
15.80
|
15.80
|
15.80
|
2.92
|
73,780
|
|
|
6/29/2012
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.70
|
16.00
|
16.00
|
2.96
|
91,990
|
|
|
6/28/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.60
|
16.00
|
16.00
|
2.96
|
116,700
|
|
|
6/27/2012
|
-0.50 / -3.03%
|
16.50
|
16.90
|
15.90
|
16.00
|
16.00
|
2.96
|
218,660
|
|
|
6/26/2012
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
3.05
|
179,600
|
|
|
6/25/2012
|
-0.60 / -3.41%
|
17.60
|
18.00
|
17.00
|
17.00
|
17.00
|
3.15
|
215,080
|
|
|
6/22/2012
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.60
|
3.26
|
226,350
|
|
|
6/21/2012
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.70
|
18.00
|
18.00
|
3.33
|
104,590
|
|
|
6/20/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.00
|
18.00
|
3.33
|
54,070
|
|
|
6/19/2012
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.60
|
18.00
|
18.00
|
3.33
|
98,470
|
|
|
6/18/2012
|
+0.30 / +1.66%
|
18.10
|
18.70
|
18.00
|
18.40
|
18.40
|
3.40
|
194,280
|
|
|
6/15/2012
|
+0.20 / +1.12%
|
18.00
|
18.40
|
17.70
|
18.10
|
18.10
|
3.35
|
184,030
|
|
|
6/14/2012
|
-0.60 / -3.24%
|
18.00
|
18.40
|
17.60
|
17.90
|
17.90
|
3.31
|
432,450
|
|
|
6/13/2012
|
-0.40 / -2.12%
|
19.00
|
19.10
|
18.10
|
18.50
|
18.50
|
3.42
|
312,820
|
|
|
6/12/2012
|
-0.30 / -1.56%
|
19.20
|
19.70
|
18.80
|
18.90
|
18.90
|
3.50
|
412,140
|
|
|
6/11/2012
|
+0.90 / +4.92%
|
18.80
|
19.20
|
18.30
|
19.20
|
19.20
|
3.55
|
432,300
|
|
|
6/8/2012
|
+0.80 / +4.57%
|
17.60
|
18.30
|
17.50
|
18.30
|
18.30
|
3.39
|
770,680
|
|
|
6/7/2012
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.50
|
3.24
|
309,140
|
|
|
6/6/2012
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.20
|
17.50
|
17.50
|
3.24
|
371,660
|
|
|
6/5/2012
|
+0.20 / +1.16%
|
17.10
|
17.90
|
17.00
|
17.50
|
17.50
|
3.24
|
313,080
|
|
|
6/4/2012
|
+0.80 / +4.85%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
3.20
|
833,550
|
|
|
6/1/2012
|
-19.20 / -53.78%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.05
|
6,650
|
|
|