|
Closing price on 9/26/2013
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
55,920 |
| Split-adjusted Price |
2.82 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2013
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.40
|
2.82
|
55,920
|
|
|
9/25/2013
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
2.82
|
99,180
|
|
|
9/24/2013
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.90
|
14.10
|
14.10
|
2.76
|
30,460
|
|
|
9/23/2013
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.90
|
2.72
|
25,300
|
|
|
9/20/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
2.72
|
6,620
|
|
|
9/19/2013
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.90
|
2.72
|
13,010
|
|
|
9/18/2013
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
2.72
|
33,220
|
|
|
9/17/2013
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.90
|
2.72
|
10,140
|
|
|
9/16/2013
|
-0.10 / -0.71%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
2.74
|
19,250
|
|
|
9/13/2013
|
+0.10 / +0.71%
|
13.90
|
14.20
|
13.90
|
14.10
|
14.10
|
2.76
|
15,180
|
|
|
9/12/2013
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.70
|
14.00
|
14.00
|
2.74
|
28,960
|
|
|
9/11/2013
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
2.72
|
32,730
|
|
|
9/10/2013
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
2.68
|
40,810
|
|
|
9/9/2013
|
-0.20 / -1.46%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
2.64
|
38,600
|
|
|
9/6/2013
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.70
|
2.68
|
21,710
|
|
|
9/5/2013
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.80
|
2.70
|
38,440
|
|
|
9/4/2013
|
-0.30 / -2.13%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
2.70
|
37,010
|
|
|
9/3/2013
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.10
|
2.76
|
16,080
|
|
|
8/30/2013
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.30
|
2.80
|
41,430
|
|
|
8/29/2013
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.10
|
14.50
|
14.50
|
2.84
|
23,970
|
|
|
8/28/2013
|
0.00 / 0.00%
|
14.20
|
14.60
|
13.80
|
14.60
|
14.60
|
2.86
|
87,810
|
|
|
8/27/2013
|
-0.10 / -0.68%
|
14.40
|
14.90
|
14.40
|
14.60
|
14.60
|
2.86
|
27,720
|
|
|
8/26/2013
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.20
|
14.70
|
14.70
|
2.88
|
79,550
|
|
|
8/23/2013
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.70
|
2.88
|
98,070
|
|
|
8/22/2013
|
-0.50 / -3.21%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
2.96
|
137,710
|
|
|
8/21/2013
|
-0.30 / -1.89%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
3.06
|
25,170
|
|
|
8/20/2013
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.90
|
3.11
|
52,790
|
|
|
8/19/2013
|
+0.40 / +2.60%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.80
|
3.09
|
187,600
|
|
|
8/16/2013
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.40
|
3.02
|
110,520
|
|
|
8/15/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.70
|
3.08
|
50,290
|
|
|