|
Closing price on 8/11/2015
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
307,970 |
| Split-adjusted Price |
5.21 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2015
|
-0.20 / -1.17%
|
17.20
|
17.30
|
16.80
|
16.90
|
16.98
|
5.21
|
307,970
|
|
|
8/10/2015
|
+0.20 / +1.18%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.98
|
5.27
|
193,680
|
|
|
8/7/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.02
|
5.21
|
175,220
|
|
|
8/6/2015
|
-0.40 / -2.31%
|
17.20
|
17.40
|
16.90
|
16.90
|
17.00
|
5.21
|
153,720
|
|
|
8/5/2015
|
+0.20 / +1.17%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.28
|
5.33
|
118,980
|
|
|
8/4/2015
|
+0.20 / +1.18%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.28
|
5.27
|
323,000
|
|
|
8/3/2015
|
-0.50 / -2.87%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.98
|
5.21
|
232,300
|
|
|
7/31/2015
|
+0.10 / +0.58%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.44
|
5.36
|
144,530
|
|
|
7/30/2015
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.42
|
5.33
|
132,020
|
|
|
7/29/2015
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.40
|
17.47
|
5.36
|
184,520
|
|
|
7/28/2015
|
-0.40 / -2.25%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.67
|
5.36
|
270,670
|
|
|
7/27/2015
|
+0.30 / +1.71%
|
17.60
|
18.20
|
17.60
|
17.80
|
17.89
|
5.48
|
437,120
|
|
|
7/24/2015
|
-0.20 / -1.13%
|
17.80
|
17.90
|
17.40
|
17.50
|
17.56
|
5.39
|
174,170
|
|
|
7/23/2015
|
-0.20 / -1.12%
|
18.10
|
18.20
|
17.60
|
17.70
|
17.96
|
5.45
|
440,200
|
|
|
7/22/2015
|
+0.80 / +4.68%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.58
|
5.52
|
644,580
|
|
|
7/21/2015
|
+0.40 / +2.40%
|
16.70
|
17.30
|
16.40
|
17.10
|
16.95
|
5.27
|
548,750
|
|
|
7/20/2015
|
-0.50 / -2.91%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.80
|
5.15
|
264,730
|
|
|
7/17/2015
|
+0.20 / +1.18%
|
17.20
|
17.80
|
17.20
|
17.20
|
17.50
|
5.30
|
491,090
|
|
|
7/16/2015
|
+1.10 / +6.92%
|
15.90
|
17.00
|
15.90
|
17.00
|
16.60
|
5.24
|
519,270
|
|
|
7/15/2015
|
-7.80 / -32.91%
|
18.00
|
18.00
|
15.90
|
15.90
|
16.52
|
4.90
|
1,615,810
|
|
|
7/14/2015
|
-0.30 / -1.25%
|
24.20
|
24.70
|
23.50
|
23.70
|
24.14
|
5.26
|
1,607,220
|
|
|
7/13/2015
|
-1.00 / -4.00%
|
24.50
|
24.90
|
23.90
|
24.00
|
24.24
|
5.33
|
1,462,580
|
|
|
7/10/2015
|
-0.70 / -2.72%
|
25.30
|
25.60
|
24.60
|
25.00
|
25.03
|
5.55
|
988,720
|
|
|
7/9/2015
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.00
|
25.70
|
25.53
|
5.71
|
410,780
|
|
|
7/8/2015
|
+0.80 / +3.21%
|
25.30
|
25.90
|
24.70
|
25.70
|
25.25
|
5.71
|
1,233,200
|
|
|
7/7/2015
|
+0.90 / +3.75%
|
24.00
|
25.00
|
23.70
|
24.90
|
24.57
|
5.53
|
1,405,270
|
|
|
7/6/2015
|
+0.50 / +2.13%
|
23.50
|
24.20
|
23.40
|
24.00
|
23.75
|
5.33
|
538,040
|
|
|
7/3/2015
|
+0.30 / +1.29%
|
23.60
|
23.60
|
23.20
|
23.50
|
23.45
|
5.22
|
385,650
|
|
|
7/2/2015
|
+0.80 / +3.57%
|
21.20
|
23.60
|
21.20
|
23.20
|
22.35
|
5.15
|
926,630
|
|
|
7/1/2015
|
-1.60 / -6.67%
|
24.00
|
24.10
|
22.40
|
22.40
|
23.14
|
4.97
|
1,479,430
|
|
|