|
|
Closing price on 7/28/2016
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
23.50 |
| Volume |
245,030 |
| Split-adjusted Price |
9.17 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.50
|
23.80
|
23.72
|
9.17
|
245,030
|
|
|
7/27/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.87
|
9.21
|
628,700
|
|
|
7/26/2016
|
0.00 / 0.00%
|
23.90
|
24.10
|
23.70
|
23.90
|
23.87
|
9.21
|
340,590
|
|
|
7/25/2016
|
+0.40 / +1.70%
|
23.80
|
24.30
|
23.20
|
23.90
|
24.00
|
9.21
|
785,060
|
|
|
7/22/2016
|
+0.20 / +0.86%
|
23.00
|
23.50
|
22.60
|
23.50
|
23.02
|
9.05
|
898,130
|
|
|
7/21/2016
|
-0.60 / -2.51%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.44
|
8.97
|
520,290
|
|
|
7/20/2016
|
-0.20 / -0.83%
|
24.40
|
24.40
|
23.60
|
23.90
|
23.89
|
9.21
|
307,430
|
|
|
7/19/2016
|
+0.10 / +0.42%
|
24.00
|
24.80
|
23.70
|
24.10
|
24.18
|
9.28
|
515,890
|
|
|
7/18/2016
|
+0.40 / +1.69%
|
23.00
|
24.00
|
22.50
|
24.00
|
23.48
|
9.24
|
1,034,920
|
|
|
7/15/2016
|
-1.60 / -6.35%
|
24.80
|
24.80
|
23.60
|
23.60
|
24.15
|
9.09
|
640,160
|
|
|
7/14/2016
|
+0.40 / +1.61%
|
24.50
|
25.20
|
24.00
|
25.20
|
24.72
|
9.71
|
1,057,520
|
|
|
7/13/2016
|
+0.40 / +1.64%
|
24.90
|
25.00
|
24.30
|
24.80
|
24.56
|
9.55
|
1,451,920
|
|
|
7/12/2016
|
+0.20 / +0.83%
|
24.50
|
25.00
|
24.00
|
24.40
|
24.40
|
9.40
|
1,040,650
|
|
|
7/11/2016
|
-0.40 / -1.63%
|
24.90
|
25.30
|
24.00
|
24.20
|
24.69
|
9.32
|
1,069,540
|
|
|
7/8/2016
|
-0.20 / -0.81%
|
25.00
|
25.30
|
24.30
|
24.60
|
24.64
|
9.47
|
1,203,960
|
|
|
7/7/2016
|
+1.60 / +6.90%
|
23.30
|
24.80
|
23.30
|
24.80
|
24.51
|
9.55
|
1,149,860
|
|
|
7/6/2016
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
23.20
|
23.03
|
8.94
|
1,152,570
|
|
|
7/5/2016
|
+1.30 / +5.94%
|
22.30
|
23.40
|
22.20
|
23.20
|
22.93
|
8.94
|
1,449,330
|
|
|
7/4/2016
|
+0.30 / +1.39%
|
21.80
|
21.90
|
21.40
|
21.90
|
21.55
|
8.43
|
430,850
|
|
|
7/1/2016
|
-0.10 / -0.46%
|
21.70
|
22.00
|
21.40
|
21.60
|
21.69
|
8.32
|
492,300
|
|
|
6/30/2016
|
+0.70 / +3.33%
|
21.30
|
21.90
|
21.30
|
21.70
|
21.63
|
8.36
|
874,040
|
|
|
6/29/2016
|
+0.40 / +1.94%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.60
|
8.09
|
732,440
|
|
|
6/28/2016
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.10
|
20.60
|
20.48
|
7.93
|
858,440
|
|
|
6/27/2016
|
+0.10 / +0.49%
|
20.40
|
20.60
|
19.90
|
20.60
|
20.25
|
7.93
|
633,740
|
|
|
6/24/2016
|
+1.30 / +6.77%
|
19.50
|
20.50
|
18.00
|
20.50
|
19.43
|
7.90
|
976,920
|
|
|
6/23/2016
|
-3.80 / -16.52%
|
19.10
|
19.20
|
18.80
|
19.20
|
19.09
|
7.39
|
465,710
|
|
|
6/22/2016
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.40
|
23.00
|
22.76
|
7.09
|
1,031,310
|
|
|
6/21/2016
|
-0.40 / -1.72%
|
23.50
|
23.50
|
22.60
|
22.90
|
22.94
|
7.06
|
1,092,070
|
|
|
6/20/2016
|
+0.40 / +1.75%
|
22.40
|
23.30
|
22.40
|
23.30
|
23.00
|
7.18
|
1,192,250
|
|
|
6/17/2016
|
+0.30 / +1.33%
|
22.70
|
23.00
|
22.40
|
22.90
|
22.59
|
7.06
|
654,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|