|
Closing price on 7/23/2013
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
87,870 |
| Split-adjusted Price |
3.23 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2013
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.50
|
3.23
|
87,870
|
|
|
7/22/2013
|
-0.30 / -1.78%
|
17.40
|
17.40
|
16.30
|
16.60
|
16.60
|
3.25
|
124,890
|
|
|
7/19/2013
|
-0.20 / -1.17%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.90
|
3.31
|
79,030
|
|
|
7/18/2013
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.10
|
3.35
|
82,710
|
|
|
7/17/2013
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
3.39
|
97,090
|
|
|
7/16/2013
|
+0.50 / +3.01%
|
16.60
|
17.40
|
16.50
|
17.10
|
17.10
|
3.35
|
261,930
|
|
|
7/15/2013
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
3.25
|
25,880
|
|
|
7/12/2013
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.30
|
16.40
|
16.40
|
3.21
|
107,250
|
|
|
7/11/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
3.19
|
23,710
|
|
|
7/10/2013
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.30
|
3.19
|
39,350
|
|
|
7/9/2013
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
3.19
|
38,670
|
|
|
7/8/2013
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
3.17
|
38,310
|
|
|
7/5/2013
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
3.25
|
48,520
|
|
|
7/4/2013
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.50
|
3.23
|
76,240
|
|
|
7/3/2013
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
3.23
|
96,510
|
|
|
7/2/2013
|
+0.10 / +0.61%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.40
|
3.21
|
57,920
|
|
|
7/1/2013
|
-0.10 / -0.61%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
3.19
|
13,220
|
|
|
6/28/2013
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
3.21
|
82,710
|
|
|
6/27/2013
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.10
|
16.40
|
16.40
|
3.21
|
47,520
|
|
|
6/26/2013
|
0.00 / 0.00%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
3.19
|
81,120
|
|
|
6/25/2013
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.30
|
16.30
|
16.30
|
3.19
|
201,170
|
|
|
6/24/2013
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.40
|
3.21
|
102,980
|
|
|
6/21/2013
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
3.23
|
65,220
|
|
|
6/20/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.50
|
3.23
|
45,830
|
|
|
6/19/2013
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
3.23
|
87,500
|
|
|
6/18/2013
|
-0.70 / -4.12%
|
16.70
|
17.00
|
16.30
|
16.30
|
16.30
|
3.19
|
152,530
|
|
|
6/17/2013
|
-0.30 / -1.73%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.00
|
3.33
|
130,230
|
|
|
6/14/2013
|
-0.80 / -4.42%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
3.39
|
294,720
|
|
|
6/13/2013
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.10
|
3.35
|
186,030
|
|
|
6/12/2013
|
+0.10 / +0.56%
|
18.00
|
18.50
|
17.90
|
18.10
|
18.10
|
3.35
|
258,830
|
|
|