|
Closing price on 8/20/2015
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
15.90 |
| Volume |
176,910 |
| Split-adjusted Price |
4.99 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2015
|
-0.30 / -1.82%
|
16.50
|
16.80
|
15.90
|
16.20
|
16.23
|
4.99
|
176,910
|
|
|
8/19/2015
|
+0.50 / +3.13%
|
16.00
|
17.00
|
16.00
|
16.50
|
16.54
|
5.08
|
519,830
|
|
|
8/18/2015
|
+1.00 / +6.67%
|
15.20
|
16.00
|
15.00
|
16.00
|
15.57
|
4.93
|
284,970
|
|
|
8/17/2015
|
-0.70 / -4.46%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.38
|
4.62
|
442,490
|
|
|
8/14/2015
|
-0.50 / -3.09%
|
16.30
|
16.30
|
15.60
|
15.70
|
15.83
|
4.84
|
258,580
|
|
|
8/13/2015
|
-0.30 / -1.82%
|
16.40
|
16.40
|
15.60
|
16.20
|
16.11
|
4.99
|
386,570
|
|
|
8/12/2015
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.61
|
5.08
|
295,260
|
|
|
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
|
|
|