|
Closing price on 8/1/2012
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.10 |
| Volume |
320,390 |
| Split-adjusted Price |
3.02 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2012
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.10
|
16.30
|
16.30
|
3.02
|
320,390
|
|
|
7/31/2012
|
-0.30 / -1.78%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.60
|
3.07
|
660,210
|
|
|
7/30/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.90
|
3.13
|
65,510
|
|
|
7/27/2012
|
+0.10 / +0.60%
|
17.20
|
17.30
|
16.80
|
16.90
|
16.90
|
3.13
|
178,500
|
|
|
7/26/2012
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.80
|
3.11
|
56,870
|
|
|
7/25/2012
|
-0.10 / -0.60%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.60
|
3.07
|
115,140
|
|
|
7/24/2012
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
3.09
|
242,580
|
|
|
7/23/2012
|
-0.40 / -2.26%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.30
|
3.20
|
162,680
|
|
|
7/20/2012
|
-0.40 / -2.21%
|
18.10
|
18.40
|
17.70
|
17.70
|
17.70
|
3.28
|
286,180
|
|
|
7/19/2012
|
+0.80 / +4.62%
|
17.10
|
18.10
|
17.10
|
18.10
|
18.10
|
3.35
|
242,830
|
|
|
7/18/2012
|
+0.10 / +0.58%
|
17.40
|
17.40
|
16.90
|
17.30
|
17.30
|
3.20
|
168,390
|
|
|
7/17/2012
|
+0.70 / +4.24%
|
16.30
|
17.30
|
16.30
|
17.20
|
17.20
|
3.18
|
177,360
|
|
|
7/16/2012
|
-0.80 / -4.62%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.50
|
3.05
|
143,170
|
|
|
7/13/2012
|
+0.50 / +2.98%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.30
|
3.20
|
161,310
|
|
|
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
|
|
|