|
|
Closing price on 7/8/2016
|
|
| Open |
25.00 |
| High |
25.30 |
| Low |
24.30 |
| Volume |
1,203,960 |
| Split-adjusted Price |
9.47 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2016
|
+0.40 / +1.80%
|
22.20
|
22.90
|
22.20
|
22.60
|
22.65
|
6.96
|
1,449,530
|
|
|
6/15/2016
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.80
|
22.20
|
22.10
|
6.84
|
994,400
|
|
|
6/14/2016
|
+0.10 / +0.45%
|
22.00
|
22.20
|
21.70
|
22.20
|
21.98
|
6.84
|
626,220
|
|
|
6/13/2016
|
-0.20 / -0.90%
|
22.10
|
22.40
|
21.90
|
22.10
|
22.07
|
6.81
|
456,230
|
|
|
6/10/2016
|
+0.50 / +2.29%
|
22.30
|
22.40
|
21.90
|
22.30
|
22.19
|
6.87
|
862,270
|
|
|
6/9/2016
|
+0.70 / +3.32%
|
21.10
|
22.10
|
21.10
|
21.80
|
21.87
|
6.72
|
1,344,060
|
|
|
6/8/2016
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.00
|
21.10
|
21.22
|
6.50
|
626,920
|
|
|
6/7/2016
|
+0.60 / +2.93%
|
20.50
|
21.20
|
20.50
|
21.10
|
20.93
|
6.50
|
455,000
|
|
|
6/6/2016
|
-0.40 / -1.91%
|
20.60
|
21.20
|
20.40
|
20.50
|
20.66
|
6.32
|
558,580
|
|
|
6/3/2016
|
+0.70 / +3.47%
|
20.40
|
21.20
|
20.40
|
20.90
|
20.89
|
6.44
|
1,130,660
|
|
|
6/2/2016
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.10
|
20.20
|
20.18
|
6.22
|
231,870
|
|
|
6/1/2016
|
+0.90 / +4.64%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.02
|
6.25
|
622,420
|
|
|
5/31/2016
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.48
|
5.98
|
187,900
|
|
|
5/30/2016
|
+0.10 / +0.52%
|
19.60
|
19.70
|
19.30
|
19.50
|
19.47
|
6.01
|
203,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|