|
Closing price on 8/29/2014
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
656,840 |
| Split-adjusted Price |
3.53 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2014
|
+0.50 / +3.25%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
3.53
|
656,840
|
|
|
8/28/2014
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.10
|
15.40
|
15.40
|
3.42
|
387,750
|
|
|
8/27/2014
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
3.40
|
228,740
|
|
|
8/26/2014
|
-0.20 / -1.30%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
3.37
|
173,530
|
|
|
8/25/2014
|
+0.20 / +1.32%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
3.42
|
403,470
|
|
|
8/22/2014
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.20
|
3.37
|
509,360
|
|
|
8/21/2014
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.10
|
3.35
|
139,310
|
|
|
8/20/2014
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.30
|
3.40
|
127,090
|
|
|
8/19/2014
|
+0.30 / +2.00%
|
15.20
|
15.60
|
15.10
|
15.30
|
15.30
|
3.40
|
426,210
|
|
|
8/18/2014
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
3.33
|
176,260
|
|
|
8/15/2014
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
3.35
|
221,420
|
|
|
8/14/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
3.40
|
170,370
|
|
|
8/13/2014
|
-1.60 / -9.47%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.30
|
3.40
|
230,470
|
|
|
8/12/2014
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.90
|
3.31
|
186,900
|
|
|
8/11/2014
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
3.33
|
237,020
|
|
|
8/8/2014
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.20
|
3.37
|
277,880
|
|
|
8/7/2014
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
3.37
|
159,970
|
|
|
8/6/2014
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.30
|
3.39
|
329,380
|
|
|
8/5/2014
|
+0.70 / +4.19%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.40
|
3.41
|
476,860
|
|
|
8/4/2014
|
-0.40 / -2.34%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.70
|
3.27
|
331,140
|
|
|
8/1/2014
|
-0.30 / -1.72%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.10
|
3.35
|
171,700
|
|
|
7/31/2014
|
+0.40 / +2.35%
|
17.20
|
17.50
|
17.00
|
17.40
|
17.40
|
3.41
|
199,420
|
|
|
7/30/2014
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.00
|
3.33
|
144,550
|
|
|
7/29/2014
|
+0.10 / +0.59%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.10
|
3.35
|
211,710
|
|
|
7/28/2014
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.00
|
3.33
|
545,940
|
|
|
7/25/2014
|
-0.80 / -4.37%
|
18.40
|
18.50
|
17.50
|
17.50
|
17.50
|
3.43
|
277,170
|
|
|
7/24/2014
|
-0.10 / -0.54%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.30
|
3.58
|
277,740
|
|
|
7/23/2014
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.30
|
18.40
|
18.40
|
3.60
|
146,150
|
|
|
7/22/2014
|
-0.10 / -0.53%
|
18.50
|
18.70
|
18.20
|
18.60
|
18.60
|
3.64
|
393,810
|
|
|
7/21/2014
|
+0.30 / +1.63%
|
18.60
|
19.10
|
18.50
|
18.70
|
18.70
|
3.66
|
866,750
|
|
|