|
Closing price on 8/19/2013
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
187,600 |
| Split-adjusted Price |
3.09 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2013
|
+0.40 / +2.60%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.80
|
3.09
|
187,600
|
|
|
8/16/2013
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.40
|
3.02
|
110,520
|
|
|
8/15/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
3.08
|
50,290
|
|
|
8/14/2013
|
+0.20 / +1.29%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
3.08
|
44,470
|
|
|
8/13/2013
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.50
|
3.04
|
21,050
|
|
|
8/12/2013
|
-0.30 / -1.88%
|
15.60
|
16.00
|
15.50
|
15.70
|
15.70
|
3.08
|
69,520
|
|
|
8/9/2013
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
3.13
|
14,910
|
|
|
8/8/2013
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.90
|
15.90
|
15.90
|
3.11
|
42,920
|
|
|
8/7/2013
|
-0.20 / -1.23%
|
15.90
|
16.20
|
15.80
|
16.00
|
16.00
|
3.13
|
49,270
|
|
|
8/6/2013
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
3.17
|
11,470
|
|
|
8/5/2013
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
3.13
|
21,320
|
|
|
8/2/2013
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.20
|
3.17
|
13,830
|
|
|
8/1/2013
|
-0.10 / -0.61%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
3.17
|
24,040
|
|
|
7/31/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.30
|
3.19
|
13,250
|
|
|
7/30/2013
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.30
|
3.19
|
8,950
|
|
|
7/29/2013
|
+0.10 / +0.62%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
3.17
|
56,180
|
|
|
7/26/2013
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
3.15
|
30,140
|
|
|
7/25/2013
|
-0.50 / -2.99%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.20
|
3.17
|
53,110
|
|
|
7/24/2013
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.70
|
3.27
|
37,900
|
|
|
7/23/2013
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.50
|
16.50
|
3.23
|
87,870
|
|
|
7/22/2013
|
-0.30 / -1.78%
|
17.40
|
17.40
|
16.30
|
16.60
|
16.60
|
3.25
|
124,890
|
|
|
7/19/2013
|
-0.20 / -1.17%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.90
|
3.31
|
79,030
|
|
|
7/18/2013
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.10
|
3.35
|
82,710
|
|
|
7/17/2013
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.30
|
3.39
|
97,090
|
|
|
7/16/2013
|
+0.50 / +3.01%
|
16.60
|
17.40
|
16.50
|
17.10
|
17.10
|
3.35
|
261,930
|
|
|
7/15/2013
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
3.25
|
25,880
|
|
|
7/12/2013
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.30
|
16.40
|
16.40
|
3.21
|
107,250
|
|
|
7/11/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
3.19
|
23,710
|
|
|
7/10/2013
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.30
|
3.19
|
39,350
|
|
|
7/9/2013
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
3.19
|
38,670
|
|
|