|
Closing price on 9/21/2016
|
|
| Open |
29.50 |
| High |
29.75 |
| Low |
29.00 |
| Volume |
1,581,710 |
| Split-adjusted Price |
11.25 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2016
|
0.00 / 0.00%
|
29.50
|
29.75
|
29.00
|
29.20
|
29.46
|
11.25
|
1,581,710
|
|
|
9/20/2016
|
+1.40 / +5.04%
|
27.80
|
29.40
|
27.80
|
29.20
|
28.81
|
11.25
|
3,025,480
|
|
|
9/19/2016
|
+0.50 / +1.83%
|
27.45
|
28.10
|
27.45
|
27.80
|
27.83
|
10.71
|
1,010,930
|
|
|
9/16/2016
|
0.00 / 0.00%
|
27.30
|
27.50
|
26.90
|
27.30
|
27.18
|
10.51
|
857,250
|
|
|
9/15/2016
|
-0.20 / -0.73%
|
27.50
|
27.50
|
27.00
|
27.30
|
27.24
|
10.51
|
530,080
|
|
|
9/14/2016
|
-0.05 / -0.18%
|
27.55
|
27.70
|
27.10
|
27.50
|
27.45
|
10.59
|
569,300
|
|
|
9/13/2016
|
+0.80 / +2.99%
|
26.75
|
27.55
|
26.75
|
27.55
|
27.22
|
10.61
|
1,028,850
|
|
|
9/12/2016
|
-1.35 / -4.80%
|
27.95
|
28.00
|
26.70
|
26.75
|
27.18
|
10.30
|
2,062,720
|
|
|
9/9/2016
|
+0.10 / +0.36%
|
28.20
|
28.60
|
27.90
|
28.10
|
28.18
|
10.82
|
1,347,780
|
|
|
9/8/2016
|
-0.10 / -0.36%
|
28.10
|
28.50
|
27.60
|
28.00
|
28.00
|
10.78
|
2,403,020
|
|
|
9/7/2016
|
-0.50 / -1.75%
|
28.50
|
28.50
|
28.00
|
28.10
|
28.21
|
10.82
|
988,560
|
|
|
9/6/2016
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.20
|
28.60
|
28.42
|
11.02
|
1,107,550
|
|
|
9/5/2016
|
+0.30 / +1.06%
|
28.40
|
28.80
|
27.90
|
28.50
|
28.36
|
10.98
|
1,398,300
|
|
|
9/1/2016
|
+0.40 / +1.44%
|
27.90
|
28.40
|
27.80
|
28.20
|
28.10
|
10.86
|
1,522,590
|
|
|
8/31/2016
|
+0.20 / +0.72%
|
27.80
|
28.30
|
27.60
|
27.80
|
28.01
|
10.71
|
1,239,080
|
|
|
8/30/2016
|
-0.20 / -0.72%
|
27.00
|
27.70
|
26.40
|
27.60
|
27.04
|
10.63
|
3,607,780
|
|
|
8/29/2016
|
-2.00 / -6.71%
|
29.80
|
29.90
|
27.80
|
27.80
|
28.70
|
10.71
|
4,714,390
|
|
|
8/26/2016
|
+0.20 / +0.68%
|
29.60
|
29.90
|
29.30
|
29.80
|
29.69
|
11.48
|
2,153,310
|
|
|
8/25/2016
|
+0.70 / +2.42%
|
29.00
|
30.00
|
28.50
|
29.60
|
29.51
|
11.40
|
2,004,320
|
|
|
8/24/2016
|
+0.60 / +2.12%
|
28.60
|
29.50
|
28.50
|
28.90
|
28.92
|
11.13
|
2,093,400
|
|
|
8/23/2016
|
+1.00 / +3.66%
|
27.20
|
28.30
|
27.10
|
28.30
|
27.78
|
10.90
|
2,687,070
|
|
|
8/22/2016
|
0.00 / 0.00%
|
26.90
|
27.60
|
26.90
|
27.30
|
27.34
|
10.51
|
1,527,990
|
|
|
8/19/2016
|
-0.40 / -1.44%
|
27.80
|
27.80
|
27.20
|
27.30
|
27.43
|
10.51
|
2,088,220
|
|
|
8/18/2016
|
+0.90 / +3.36%
|
26.90
|
27.90
|
26.90
|
27.70
|
27.44
|
10.67
|
2,912,420
|
|
|
8/17/2016
|
-0.10 / -0.37%
|
26.70
|
27.30
|
26.70
|
26.80
|
26.96
|
10.32
|
2,265,730
|
|
|
8/16/2016
|
-0.50 / -1.82%
|
27.80
|
27.80
|
26.60
|
26.90
|
27.18
|
10.36
|
2,732,580
|
|
|
8/15/2016
|
+1.70 / +6.61%
|
25.50
|
27.40
|
25.40
|
27.40
|
26.50
|
10.55
|
4,251,290
|
|
|
8/12/2016
|
-0.30 / -1.15%
|
26.50
|
26.60
|
25.60
|
25.70
|
26.08
|
9.90
|
3,022,360
|
|
|
8/11/2016
|
+1.60 / +6.56%
|
24.50
|
26.00
|
24.10
|
26.00
|
25.17
|
10.01
|
3,304,990
|
|
|
8/10/2016
|
-0.10 / -0.41%
|
24.60
|
24.70
|
24.40
|
24.40
|
24.50
|
9.40
|
1,000,690
|
|
|
|