|
Closing price on 9/16/2015
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
166,570 |
| Split-adjusted Price |
4.62 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.06
|
4.62
|
166,570
|
|
|
9/15/2015
|
-0.20 / -1.32%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.11
|
4.62
|
167,730
|
|
|
9/14/2015
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.10
|
15.20
|
15.22
|
4.68
|
103,710
|
|
|
9/11/2015
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.51
|
4.75
|
212,930
|
|
|
9/10/2015
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.52
|
4.75
|
142,750
|
|
|
9/9/2015
|
+0.40 / +2.63%
|
15.40
|
15.90
|
15.30
|
15.60
|
15.56
|
4.81
|
618,990
|
|
|
9/8/2015
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.17
|
4.68
|
377,010
|
|
|
9/7/2015
|
-0.30 / -1.95%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.23
|
4.65
|
190,970
|
|
|
9/4/2015
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.55
|
4.75
|
179,060
|
|
|
9/3/2015
|
-0.40 / -2.52%
|
15.70
|
15.90
|
15.40
|
15.50
|
15.59
|
4.78
|
203,050
|
|
|
9/1/2015
|
+0.30 / +1.92%
|
15.60
|
16.20
|
15.50
|
15.90
|
15.91
|
4.90
|
398,610
|
|
|
8/31/2015
|
-0.40 / -2.50%
|
15.90
|
16.00
|
15.40
|
15.60
|
15.65
|
4.81
|
293,330
|
|
|
8/28/2015
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.95
|
4.93
|
618,260
|
|
|
8/27/2015
|
+0.50 / +3.18%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.20
|
4.99
|
550,100
|
|
|
8/26/2015
|
+0.30 / +1.95%
|
15.10
|
15.90
|
15.10
|
15.70
|
15.60
|
4.84
|
190,920
|
|
|
8/25/2015
|
+0.50 / +3.36%
|
14.90
|
15.60
|
14.30
|
15.40
|
15.19
|
4.75
|
488,550
|
|
|
8/24/2015
|
-1.10 / -6.88%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.07
|
4.59
|
633,340
|
|
|
8/21/2015
|
-0.20 / -1.23%
|
15.70
|
16.10
|
15.20
|
16.00
|
15.71
|
4.93
|
628,180
|
|
|
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
|
|
|