|
|
Closing price on 8/15/2016
|
|
| Open |
25.50 |
| High |
27.40 |
| Low |
25.40 |
| Volume |
4,251,290 |
| Split-adjusted Price |
10.55 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2016
|
+1.70 / +6.61%
|
25.50
|
27.40
|
25.40
|
27.40
|
26.50
|
10.55
|
4,251,290
|
|
|
8/12/2016
|
-0.30 / -1.15%
|
26.50
|
26.60
|
25.60
|
25.70
|
26.08
|
9.90
|
3,022,360
|
|
|
8/11/2016
|
+1.60 / +6.56%
|
24.50
|
26.00
|
24.10
|
26.00
|
25.17
|
10.01
|
3,304,990
|
|
|
8/10/2016
|
-0.10 / -0.41%
|
24.60
|
24.70
|
24.40
|
24.40
|
24.50
|
9.40
|
1,000,690
|
|
|
8/9/2016
|
+0.30 / +1.24%
|
24.20
|
24.70
|
24.10
|
24.50
|
24.36
|
9.44
|
1,197,870
|
|
|
8/8/2016
|
+0.10 / +0.41%
|
24.10
|
24.50
|
24.10
|
24.20
|
24.26
|
9.32
|
814,140
|
|
|
8/5/2016
|
-0.10 / -0.41%
|
24.00
|
24.30
|
23.80
|
24.10
|
23.99
|
9.28
|
657,730
|
|
|
8/4/2016
|
-0.30 / -1.22%
|
24.70
|
24.90
|
24.10
|
24.20
|
24.55
|
9.32
|
1,366,610
|
|
|
8/3/2016
|
+0.60 / +2.51%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.31
|
9.44
|
1,236,210
|
|
|
8/2/2016
|
-0.80 / -3.24%
|
24.50
|
24.50
|
23.70
|
23.90
|
24.17
|
9.21
|
1,265,427
|
|
|
8/1/2016
|
+0.20 / +0.82%
|
24.70
|
25.20
|
24.40
|
24.70
|
24.74
|
9.51
|
1,596,690
|
|
|
7/29/2016
|
+0.70 / +2.94%
|
23.70
|
24.90
|
23.50
|
24.50
|
24.42
|
9.44
|
1,571,210
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:15 PM
|
|
|
|
|