|
Closing price on 9/5/2012
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.50 |
| Volume |
102,370 |
| Split-adjusted Price |
2.54 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2012
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.70
|
2.54
|
102,370
|
|
|
9/4/2012
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.90
|
13.90
|
13.90
|
2.57
|
71,360
|
|
|
8/31/2012
|
-0.40 / -2.78%
|
14.10
|
14.40
|
13.90
|
14.00
|
14.00
|
2.59
|
72,120
|
|
|
8/30/2012
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.40
|
14.40
|
2.66
|
78,980
|
|
|
8/29/2012
|
+0.60 / +4.35%
|
14.20
|
14.40
|
13.90
|
14.40
|
14.40
|
2.66
|
95,750
|
|
|
8/28/2012
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.80
|
2.55
|
80,110
|
|
|
8/27/2012
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
2.59
|
213,400
|
|
|
8/24/2012
|
+0.70 / +5.00%
|
13.30
|
14.70
|
13.30
|
14.70
|
14.70
|
2.72
|
465,430
|
|
|
8/23/2012
|
-0.70 / -4.76%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
2.59
|
199,810
|
|
|
8/22/2012
|
-0.70 / -4.55%
|
14.80
|
15.40
|
14.70
|
14.70
|
14.70
|
2.72
|
834,840
|
|
|
8/21/2012
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
2.85
|
558,890
|
|
|
8/20/2012
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.20
|
3.00
|
128,160
|
|
|
8/17/2012
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
2.98
|
175,590
|
|
|
8/16/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
2.96
|
95,020
|
|
|
8/15/2012
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.90
|
16.00
|
16.00
|
2.96
|
204,900
|
|
|
8/14/2012
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.20
|
3.00
|
927,691
|
|
|
8/13/2012
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.30
|
3.02
|
820,120
|
|
|
8/10/2012
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
3.02
|
121,660
|
|
|
8/9/2012
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.40
|
16.50
|
16.50
|
3.05
|
295,560
|
|
|
8/8/2012
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.60
|
3.07
|
166,190
|
|
|
8/7/2012
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.40
|
3.03
|
175,920
|
|
|
8/6/2012
|
+0.60 / +3.68%
|
16.30
|
17.00
|
16.30
|
16.90
|
16.90
|
3.13
|
318,130
|
|
|
8/3/2012
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
3.02
|
198,160
|
|
|
8/2/2012
|
+0.30 / +1.84%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
3.07
|
163,770
|
|
|
8/1/2012
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.10
|
16.30
|
16.30
|
3.02
|
320,390
|
|
|
7/31/2012
|
-0.30 / -1.78%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.60
|
3.07
|
660,210
|
|
|
7/30/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.90
|
3.13
|
65,510
|
|
|
7/27/2012
|
+0.10 / +0.60%
|
17.20
|
17.30
|
16.80
|
16.90
|
16.90
|
3.13
|
178,500
|
|
|
7/26/2012
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.80
|
3.11
|
56,870
|
|
|
7/25/2012
|
-0.10 / -0.60%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.60
|
3.07
|
115,140
|
|
|