|
Closing price on 8/4/2014
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
331,140 |
| Split-adjusted Price |
3.27 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2014
|
+0.10 / +0.55%
|
18.20
|
18.70
|
18.20
|
18.40
|
18.40
|
3.60
|
277,050
|
|
|
7/17/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.10
|
18.30
|
18.30
|
3.58
|
256,530
|
|
|
7/16/2014
|
-0.20 / -1.08%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.30
|
3.58
|
405,160
|
|
|
7/15/2014
|
+0.10 / +0.54%
|
18.50
|
18.90
|
18.50
|
18.50
|
18.50
|
3.62
|
436,870
|
|
|
7/14/2014
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.20
|
18.40
|
18.40
|
3.60
|
169,780
|
|
|
7/11/2014
|
+0.20 / +1.10%
|
18.30
|
18.60
|
17.90
|
18.40
|
18.40
|
3.60
|
519,040
|
|
|
7/10/2014
|
-0.60 / -3.19%
|
18.80
|
18.80
|
17.90
|
18.20
|
18.20
|
3.56
|
728,090
|
|
|
7/9/2014
|
+0.40 / +2.17%
|
18.50
|
19.10
|
18.20
|
18.80
|
18.80
|
3.68
|
787,290
|
|
|
7/8/2014
|
+0.60 / +3.37%
|
17.70
|
18.70
|
17.50
|
18.40
|
18.40
|
3.60
|
786,490
|
|
|
7/7/2014
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.80
|
3.49
|
416,010
|
|
|
7/4/2014
|
+0.10 / +0.56%
|
18.00
|
18.50
|
17.90
|
18.10
|
18.10
|
3.55
|
564,330
|
|
|
7/3/2014
|
+0.90 / +5.26%
|
17.10
|
18.20
|
17.10
|
18.00
|
18.00
|
3.53
|
1,442,660
|
|
|
7/2/2014
|
+0.30 / +1.79%
|
16.70
|
17.30
|
16.70
|
17.10
|
17.10
|
3.35
|
381,910
|
|
|
7/1/2014
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.80
|
3.29
|
245,360
|
|
|
6/30/2014
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
3.29
|
195,800
|
|
|
6/27/2014
|
-0.20 / -1.19%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
3.25
|
154,120
|
|
|
6/26/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
3.29
|
356,830
|
|
|
6/25/2014
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.40
|
16.80
|
16.80
|
3.29
|
351,090
|
|
|
6/24/2014
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.60
|
3.25
|
179,930
|
|
|