|
Closing price on 9/29/2015
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.70 |
| Volume |
640,770 |
| Split-adjusted Price |
5.33 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
+0.30 / +1.76%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.01
|
5.33
|
640,770
|
|
|
9/28/2015
|
+0.20 / +1.19%
|
16.80
|
17.30
|
16.80
|
17.00
|
17.07
|
5.24
|
532,210
|
|
|
9/25/2015
|
-0.30 / -1.75%
|
16.90
|
17.10
|
16.80
|
16.80
|
16.89
|
5.18
|
674,340
|
|
|
9/24/2015
|
+0.10 / +0.59%
|
17.10
|
17.60
|
17.00
|
17.10
|
17.23
|
5.27
|
903,750
|
|
|
9/23/2015
|
+0.40 / +2.41%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.72
|
5.24
|
798,620
|
|
|
9/22/2015
|
+0.40 / +2.47%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.48
|
5.11
|
1,337,770
|
|
|
9/21/2015
|
+0.40 / +2.53%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.05
|
4.99
|
562,460
|
|
|
9/18/2015
|
+0.70 / +4.64%
|
15.30
|
15.80
|
15.20
|
15.80
|
15.59
|
4.87
|
719,580
|
|
|
9/17/2015
|
+0.10 / +0.67%
|
15.20
|
15.40
|
15.10
|
15.10
|
15.18
|
4.65
|
137,470
|
|
|
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
|
|
|