Horizon Bancorp (IN) NASDAQ:HBNC Historical Prices

Below are the 5055 trading days of historical prices for HBNC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5055	NASDAQ	HBNC	Wed, Mar 6, 2024	12.28	12.63	12.06	12.46
5054	NASDAQ	HBNC	Tue, Mar 5, 2024	11.95	12.47	11.95	12.33
5053	NASDAQ	HBNC	Mon, Mar 4, 2024	11.98	12.22	11.96	11.99
5052	NASDAQ	HBNC	Fri, Mar 1, 2024	11.93	12.02	11.62	11.98
5051	NASDAQ	HBNC	Thu, Feb 29, 2024	12.20	12.32	11.96	12.04
5050	NASDAQ	HBNC	Wed, Feb 28, 2024	11.68	11.96	11.64	11.88
5049	NASDAQ	HBNC	Tue, Feb 27, 2024	11.97	12.06	11.72	11.79
5048	NASDAQ	HBNC	Mon, Feb 26, 2024	12.00	12.16	11.77	11.80
5047	NASDAQ	HBNC	Fri, Feb 23, 2024	12.07	12.25	11.86	12.10
5046	NASDAQ	HBNC	Thu, Feb 22, 2024	12.28	12.40	11.98	12.06
5045	NASDAQ	HBNC	Wed, Feb 21, 2024	12.37	12.39	12.12	12.33
5044	NASDAQ	HBNC	Tue, Feb 20, 2024	12.50	12.67	12.37	12.42
5043	NASDAQ	HBNC	Fri, Feb 16, 2024	12.56	12.82	12.44	12.72
5042	NASDAQ	HBNC	Thu, Feb 15, 2024	12.34	12.85	12.33	12.76
5041	NASDAQ	HBNC	Wed, Feb 14, 2024	12.15	12.24	11.95	12.18
5040	NASDAQ	HBNC	Tue, Feb 13, 2024	12.29	12.34	11.80	11.92
5039	NASDAQ	HBNC	Mon, Feb 12, 2024	12.49	13.00	12.49	12.81
5038	NASDAQ	HBNC	Fri, Feb 9, 2024	12.24	12.56	12.10	12.52
5037	NASDAQ	HBNC	Thu, Feb 8, 2024	12.04	12.23	11.99	12.21
5036	NASDAQ	HBNC	Wed, Feb 7, 2024	12.27	12.30	11.73	12.11
5035	NASDAQ	HBNC	Tue, Feb 6, 2024	12.59	12.79	12.12	12.20
5034	NASDAQ	HBNC	Mon, Feb 5, 2024	12.49	12.84	12.29	12.65
5033	NASDAQ	HBNC	Fri, Feb 2, 2024	12.46	12.78	12.41	12.70
5032	NASDAQ	HBNC	Thu, Feb 1, 2024	13.24	13.50	12.57	12.80
5031	NASDAQ	HBNC	Wed, Jan 31, 2024	13.36	13.83	13.11	13.11
5030	NASDAQ	HBNC	Tue, Jan 30, 2024	13.82	14.10	13.74	13.80
5029	NASDAQ	HBNC	Mon, Jan 29, 2024	13.87	14.01	13.67	13.94
5028	NASDAQ	HBNC	Fri, Jan 26, 2024	13.81	13.96	13.48	13.75
5027	NASDAQ	HBNC	Thu, Jan 25, 2024	14.15	14.37	13.42	13.68
5026	NASDAQ	HBNC	Wed, Jan 24, 2024	14.20	14.46	14.05	14.15
5025	NASDAQ	HBNC	Tue, Jan 23, 2024	14.16	14.32	13.95	13.99
5024	NASDAQ	HBNC	Mon, Jan 22, 2024	13.66	14.04	13.63	14.04
5023	NASDAQ	HBNC	Fri, Jan 19, 2024	13.22	13.53	13.10	13.47
5022	NASDAQ	HBNC	Thu, Jan 18, 2024	13.09	13.35	12.95	13.12
5021	NASDAQ	HBNC	Wed, Jan 17, 2024	12.67	13.18	12.67	12.98
5020	NASDAQ	HBNC	Tue, Jan 16, 2024	12.93	13.80	12.87	12.94
5019	NASDAQ	HBNC	Fri, Jan 12, 2024	13.46	13.79	13.04	13.21
5018	NASDAQ	HBNC	Thu, Jan 11, 2024	13.39	13.46	13.06	13.29
5017	NASDAQ	HBNC	Wed, Jan 10, 2024	13.57	13.59	13.39	13.56
5016	NASDAQ	HBNC	Tue, Jan 9, 2024	13.69	13.70	13.54	13.59
5015	NASDAQ	HBNC	Mon, Jan 8, 2024	13.95	14.03	13.76	13.90
5014	NASDAQ	HBNC	Fri, Jan 5, 2024	13.69	14.15	13.69	14.07
5013	NASDAQ	HBNC	Thu, Jan 4, 2024	13.82	14.12	13.79	13.81
5012	NASDAQ	HBNC	Wed, Jan 3, 2024	14.47	14.47	13.96	14.03
5011	NASDAQ	HBNC	Tue, Jan 2, 2024	14.14	14.53	14.13	14.44
5010	NASDAQ	HBNC	Fri, Dec 29, 2023	14.51	14.71	14.28	14.31
5009	NASDAQ	HBNC	Thu, Dec 28, 2023	14.46	14.66	14.23	14.58
5008	NASDAQ	HBNC	Wed, Dec 27, 2023	14.60	14.64	13.86	14.58
5007	NASDAQ	HBNC	Tue, Dec 26, 2023	14.32	14.68	14.08	14.65
5006	NASDAQ	HBNC	Fri, Dec 22, 2023	14.22	14.31	14.10	14.19
5005	NASDAQ	HBNC	Thu, Dec 21, 2023	13.97	14.06	13.83	14.04
5004	NASDAQ	HBNC	Wed, Dec 20, 2023	13.85	14.37	13.66	13.86
5003	NASDAQ	HBNC	Tue, Dec 19, 2023	13.77	14.08	13.74	13.97
5002	NASDAQ	HBNC	Mon, Dec 18, 2023	13.88	13.92	13.60	13.63
5001	NASDAQ	HBNC	Fri, Dec 15, 2023	14.21	14.46	13.76	13.83
5000	NASDAQ	HBNC	Thu, Dec 14, 2023	14.03	14.70	13.92	14.16
4999	NASDAQ	HBNC	Wed, Dec 13, 2023	12.41	13.84	12.10	13.81
4998	NASDAQ	HBNC	Tue, Dec 12, 2023	12.20	12.20	11.90	12.00
4997	NASDAQ	HBNC	Mon, Dec 11, 2023	12.21	12.31	12.10	12.14
4996	NASDAQ	HBNC	Fri, Dec 8, 2023	12.04	12.40	11.76	12.25
4995	NASDAQ	HBNC	Thu, Dec 7, 2023	11.70	12.06	11.52	12.06
4994	NASDAQ	HBNC	Wed, Dec 6, 2023	11.71	12.13	11.60	11.66
4993	NASDAQ	HBNC	Tue, Dec 5, 2023	11.82	11.89	11.55	11.58
4992	NASDAQ	HBNC	Mon, Dec 4, 2023	11.59	11.98	11.59	11.83
4991	NASDAQ	HBNC	Fri, Dec 1, 2023	10.88	11.66	10.78	11.66
4990	NASDAQ	HBNC	Thu, Nov 30, 2023	11.24	11.24	10.85	10.89
4989	NASDAQ	HBNC	Wed, Nov 29, 2023	10.98	11.29	10.98	11.12
4988	NASDAQ	HBNC	Tue, Nov 28, 2023	10.80	10.88	10.65	10.87
4987	NASDAQ	HBNC	Mon, Nov 27, 2023	11.07	11.07	10.77	10.80
4986	NASDAQ	HBNC	Fri, Nov 24, 2023	11.09	11.22	11.05	11.15
4985	NASDAQ	HBNC	Wed, Nov 22, 2023	11.13	11.14	11.00	11.09
4984	NASDAQ	HBNC	Tue, Nov 21, 2023	11.17	11.20	10.98	10.98
4983	NASDAQ	HBNC	Mon, Nov 20, 2023	11.21	11.27	11.08	11.24
4982	NASDAQ	HBNC	Fri, Nov 17, 2023	11.05	11.33	11.05	11.22
4981	NASDAQ	HBNC	Thu, Nov 16, 2023	11.05	11.06	10.77	10.87
4980	NASDAQ	HBNC	Wed, Nov 15, 2023	11.04	11.35	11.04	11.14
4979	NASDAQ	HBNC	Tue, Nov 14, 2023	10.41	11.10	10.36	11.08
4978	NASDAQ	HBNC	Mon, Nov 13, 2023	9.86	9.98	9.78	9.93
4977	NASDAQ	HBNC	Fri, Nov 10, 2023	10.03	10.03	9.77	9.93
4976	NASDAQ	HBNC	Thu, Nov 9, 2023	10.27	10.27	9.92	9.94
4975	NASDAQ	HBNC	Wed, Nov 8, 2023	10.33	10.33	10.02	10.21
4974	NASDAQ	HBNC	Tue, Nov 7, 2023	10.37	10.54	10.15	10.38
4973	NASDAQ	HBNC	Mon, Nov 6, 2023	10.60	10.60	10.27	10.43
4972	NASDAQ	HBNC	Fri, Nov 3, 2023	10.50	10.68	10.39	10.59
4971	NASDAQ	HBNC	Thu, Nov 2, 2023	9.61	10.11	9.51	10.09
4970	NASDAQ	HBNC	Wed, Nov 1, 2023	9.50	9.68	9.35	9.47
4969	NASDAQ	HBNC	Tue, Oct 31, 2023	9.46	9.74	9.35	9.49
4968	NASDAQ	HBNC	Mon, Oct 30, 2023	9.45	9.58	9.35	9.45
4967	NASDAQ	HBNC	Fri, Oct 27, 2023	9.67	9.67	9.22	9.33
4966	NASDAQ	HBNC	Thu, Oct 26, 2023	9.83	10.16	9.63	9.68
4965	NASDAQ	HBNC	Wed, Oct 25, 2023	9.55	9.72	9.41	9.70
4964	NASDAQ	HBNC	Tue, Oct 24, 2023	9.85	9.97	9.50	9.60
4963	NASDAQ	HBNC	Mon, Oct 23, 2023	10.03	10.19	9.72	9.74
4962	NASDAQ	HBNC	Fri, Oct 20, 2023	10.38	10.63	10.05	10.08
4961	NASDAQ	HBNC	Thu, Oct 19, 2023	10.35	10.55	10.32	10.37
4960	NASDAQ	HBNC	Wed, Oct 18, 2023	10.57	10.57	10.30	10.32
4959	NASDAQ	HBNC	Tue, Oct 17, 2023	10.33	10.73	10.28	10.64
4958	NASDAQ	HBNC	Mon, Oct 16, 2023	10.23	10.40	10.22	10.39
4957	NASDAQ	HBNC	Fri, Oct 13, 2023	10.63	10.71	10.06	10.08
4956	NASDAQ	HBNC	Thu, Oct 12, 2023	10.77	10.77	10.45	10.52
4955	NASDAQ	HBNC	Wed, Oct 11, 2023	10.61	10.84	10.61	10.74
4954	NASDAQ	HBNC	Tue, Oct 10, 2023	10.50	10.67	10.50	10.59
4953	NASDAQ	HBNC	Mon, Oct 9, 2023	10.24	10.48	10.24	10.45
4952	NASDAQ	HBNC	Fri, Oct 6, 2023	10.16	10.41	10.02	10.30
4951	NASDAQ	HBNC	Thu, Oct 5, 2023	10.10	10.27	10.03	10.25
4950	NASDAQ	HBNC	Wed, Oct 4, 2023	10.18	10.35	10.01	10.22
4949	NASDAQ	HBNC	Tue, Oct 3, 2023	10.32	10.36	10.10	10.15
4948	NASDAQ	HBNC	Mon, Oct 2, 2023	10.60	10.75	10.31	10.37
4947	NASDAQ	HBNC	Fri, Sep 29, 2023	10.59	10.73	10.52	10.68
4946	NASDAQ	HBNC	Thu, Sep 28, 2023	10.47	10.67	10.47	10.49
4945	NASDAQ	HBNC	Wed, Sep 27, 2023	10.46	10.54	10.29	10.44
4944	NASDAQ	HBNC	Tue, Sep 26, 2023	10.37	10.51	10.27	10.36
4943	NASDAQ	HBNC	Mon, Sep 25, 2023	10.28	10.47	10.28	10.46
4942	NASDAQ	HBNC	Fri, Sep 22, 2023	10.40	10.40	10.22	10.30
4941	NASDAQ	HBNC	Thu, Sep 21, 2023	10.42	10.63	10.32	10.35
4940	NASDAQ	HBNC	Wed, Sep 20, 2023	10.64	10.74	10.50	10.51
4939	NASDAQ	HBNC	Tue, Sep 19, 2023	10.56	10.74	10.56	10.61
4938	NASDAQ	HBNC	Mon, Sep 18, 2023	10.88	10.88	10.53	10.56
4937	NASDAQ	HBNC	Fri, Sep 15, 2023	11.05	11.18	10.68	10.84
4936	NASDAQ	HBNC	Thu, Sep 14, 2023	10.86	11.16	10.84	11.15
4935	NASDAQ	HBNC	Wed, Sep 13, 2023	10.98	11.03	10.69	10.70
4934	NASDAQ	HBNC	Tue, Sep 12, 2023	10.67	11.04	10.64	10.93
4933	NASDAQ	HBNC	Mon, Sep 11, 2023	10.65	10.65	10.65	10.65
4932	NASDAQ	HBNC	Fri, Sep 8, 2023	10.92	11.04	10.68	10.88
4931	NASDAQ	HBNC	Thu, Sep 7, 2023	10.75	10.85	10.55	10.77
4930	NASDAQ	HBNC	Wed, Sep 6, 2023	11.17	11.25	10.77	10.78
4929	NASDAQ	HBNC	Tue, Sep 5, 2023	11.43	11.46	11.16	11.16
4928	NASDAQ	HBNC	Fri, Sep 1, 2023	11.28	11.55	11.28	11.45
4927	NASDAQ	HBNC	Thu, Aug 31, 2023	11.33	11.39	11.18	11.19
4926	NASDAQ	HBNC	Wed, Aug 30, 2023	11.30	11.37	11.15	11.28
4925	NASDAQ	HBNC	Tue, Aug 29, 2023	11.09	11.46	10.97	11.29
4924	NASDAQ	HBNC	Mon, Aug 28, 2023	10.89	11.17	10.89	11.08
4923	NASDAQ	HBNC	Fri, Aug 25, 2023	11.14	11.43	10.80	10.85
4922	NASDAQ	HBNC	Thu, Aug 24, 2023	10.97	11.23	10.97	11.06
4921	NASDAQ	HBNC	Wed, Aug 23, 2023	10.92	11.07	10.88	10.95
4920	NASDAQ	HBNC	Tue, Aug 22, 2023	11.32	11.38	10.90	10.93
4919	NASDAQ	HBNC	Mon, Aug 21, 2023	11.38	11.44	11.14	11.29
4918	NASDAQ	HBNC	Fri, Aug 18, 2023	11.28	11.53	11.28	11.37
4917	NASDAQ	HBNC	Thu, Aug 17, 2023	11.48	11.58	11.40	11.42
4916	NASDAQ	HBNC	Wed, Aug 16, 2023	11.56	11.70	11.40	11.41
4915	NASDAQ	HBNC	Tue, Aug 15, 2023	11.86	11.91	11.57	11.60
4914	NASDAQ	HBNC	Mon, Aug 14, 2023	12.15	12.21	12.01	12.05
4913	NASDAQ	HBNC	Fri, Aug 11, 2023	12.27	12.42	12.27	12.34
4912	NASDAQ	HBNC	Thu, Aug 10, 2023	12.49	12.59	12.25	12.36
4911	NASDAQ	HBNC	Wed, Aug 9, 2023	12.56	12.66	12.30	12.47
4910	NASDAQ	HBNC	Tue, Aug 8, 2023	12.38	12.59	12.06	12.55
4909	NASDAQ	HBNC	Mon, Aug 7, 2023	12.58	12.69	12.49	12.68
4908	NASDAQ	HBNC	Fri, Aug 4, 2023	12.45	12.61	12.42	12.49
4907	NASDAQ	HBNC	Thu, Aug 3, 2023	12.30	12.64	12.21	12.47
4906	NASDAQ	HBNC	Wed, Aug 2, 2023	12.01	12.33	12.00	12.30
4905	NASDAQ	HBNC	Tue, Aug 1, 2023	12.31	12.33	12.01	12.13
4904	NASDAQ	HBNC	Mon, Jul 31, 2023	12.61	12.89	12.34	12.39
4903	NASDAQ	HBNC	Fri, Jul 28, 2023	12.53	12.78	12.44	12.60
4902	NASDAQ	HBNC	Thu, Jul 27, 2023	12.44	12.99	12.36	12.49
4901	NASDAQ	HBNC	Wed, Jul 26, 2023	11.90	12.28	11.75	12.21
4900	NASDAQ	HBNC	Tue, Jul 25, 2023	11.83	11.97	11.62	11.63
4899	NASDAQ	HBNC	Mon, Jul 24, 2023	11.40	11.90	11.35	11.80
4898	NASDAQ	HBNC	Fri, Jul 21, 2023	11.69	11.84	11.36	11.38
4897	NASDAQ	HBNC	Thu, Jul 20, 2023	11.62	11.70	11.37	11.57
4896	NASDAQ	HBNC	Wed, Jul 19, 2023	11.20	11.68	11.14	11.65
4895	NASDAQ	HBNC	Tue, Jul 18, 2023	10.66	11.20	10.66	11.18
4894	NASDAQ	HBNC	Mon, Jul 17, 2023	10.41	10.71	10.31	10.62
4893	NASDAQ	HBNC	Fri, Jul 14, 2023	10.77	10.77	10.25	10.46
4892	NASDAQ	HBNC	Thu, Jul 13, 2023	10.75	10.85	10.55	10.63
4891	NASDAQ	HBNC	Wed, Jul 12, 2023	10.61	10.83	10.58	10.70
4890	NASDAQ	HBNC	Tue, Jul 11, 2023	10.32	10.46	10.22	10.44
4889	NASDAQ	HBNC	Mon, Jul 10, 2023	10.23	10.57	10.19	10.29
4888	NASDAQ	HBNC	Fri, Jul 7, 2023	9.97	10.37	9.96	10.24
4887	NASDAQ	HBNC	Thu, Jul 6, 2023	9.91	10.28	9.59	9.90
4886	NASDAQ	HBNC	Wed, Jul 5, 2023	10.69	10.74	10.54	10.57
4885	NASDAQ	HBNC	Mon, Jul 3, 2023	10.52	10.80	10.52	10.74
4884	NASDAQ	HBNC	Fri, Jun 30, 2023	10.83	10.83	10.40	10.41
4883	NASDAQ	HBNC	Thu, Jun 29, 2023	10.60	10.88	10.57	10.78
4882	NASDAQ	HBNC	Wed, Jun 28, 2023	10.18	10.49	10.07	10.45
4881	NASDAQ	HBNC	Tue, Jun 27, 2023	10.16	10.38	9.97	10.26
4880	NASDAQ	HBNC	Mon, Jun 26, 2023	10.48	10.60	10.18	10.19
4879	NASDAQ	HBNC	Fri, Jun 23, 2023	10.41	10.59	10.33	10.46
4878	NASDAQ	HBNC	Thu, Jun 22, 2023	10.72	10.87	10.37	10.52
4877	NASDAQ	HBNC	Wed, Jun 21, 2023	10.76	11.08	10.73	10.79
4876	NASDAQ	HBNC	Tue, Jun 20, 2023	11.09	11.09	10.64	10.78
4875	NASDAQ	HBNC	Fri, Jun 16, 2023	11.15	11.20	10.93	11.09
4874	NASDAQ	HBNC	Thu, Jun 15, 2023	10.69	11.17	10.69	11.03
4873	NASDAQ	HBNC	Wed, Jun 14, 2023	11.07	11.22	10.75	10.80
4872	NASDAQ	HBNC	Tue, Jun 13, 2023	10.46	11.17	10.42	11.05
4871	NASDAQ	HBNC	Mon, Jun 12, 2023	10.41	10.74	10.25	10.45
4870	NASDAQ	HBNC	Fri, Jun 9, 2023	10.54	10.57	10.36	10.39
4869	NASDAQ	HBNC	Thu, Jun 8, 2023	10.71	10.71	10.42	10.58
4868	NASDAQ	HBNC	Wed, Jun 7, 2023	10.43	10.90	10.36	10.76
4867	NASDAQ	HBNC	Tue, Jun 6, 2023	9.54	10.51	9.27	10.28
4866	NASDAQ	HBNC	Mon, Jun 5, 2023	9.86	9.87	9.57	9.58
4865	NASDAQ	HBNC	Fri, Jun 2, 2023	9.25	9.87	9.14	9.85
4864	NASDAQ	HBNC	Thu, Jun 1, 2023	8.89	9.26	8.79	9.06
4863	NASDAQ	HBNC	Wed, May 31, 2023	9.18	9.23	8.87	8.89
4862	NASDAQ	HBNC	Tue, May 30, 2023	9.52	9.57	9.20	9.30
4861	NASDAQ	HBNC	Fri, May 26, 2023	9.31	9.48	9.15	9.46
4860	NASDAQ	HBNC	Thu, May 25, 2023	9.35	9.50	9.18	9.31
4859	NASDAQ	HBNC	Wed, May 24, 2023	9.47	9.53	9.33	9.43
4858	NASDAQ	HBNC	Tue, May 23, 2023	9.10	9.84	9.10	9.52
4857	NASDAQ	HBNC	Mon, May 22, 2023	8.72	9.07	8.60	9.06
4856	NASDAQ	HBNC	Fri, May 19, 2023	8.92	8.92	8.47	8.60
4855	NASDAQ	HBNC	Thu, May 18, 2023	8.80	8.85	8.64	8.78
4854	NASDAQ	HBNC	Wed, May 17, 2023	8.26	8.75	8.23	8.73
4853	NASDAQ	HBNC	Tue, May 16, 2023	8.23	8.33	8.10	8.10
4852	NASDAQ	HBNC	Mon, May 15, 2023	7.93	8.19	7.93	8.15
4851	NASDAQ	HBNC	Fri, May 12, 2023	7.82	7.96	7.72	7.94
4850	NASDAQ	HBNC	Thu, May 11, 2023	7.88	7.98	7.69	7.75
4849	NASDAQ	HBNC	Wed, May 10, 2023	8.25	8.25	7.93	7.95
4848	NASDAQ	HBNC	Tue, May 9, 2023	8.24	8.24	7.93	8.09
4847	NASDAQ	HBNC	Mon, May 8, 2023	8.75	8.79	8.18	8.24
4846	NASDAQ	HBNC	Fri, May 5, 2023	8.67	8.78	8.53	8.60
4845	NASDAQ	HBNC	Thu, May 4, 2023	8.91	9.03	8.05	8.23
4844	NASDAQ	HBNC	Wed, May 3, 2023	9.25	9.58	9.13	9.15
4843	NASDAQ	HBNC	Tue, May 2, 2023	10.14	10.14	9.22	9.25
4842	NASDAQ	HBNC	Mon, May 1, 2023	10.66	10.66	9.95	10.19
4841	NASDAQ	HBNC	Fri, Apr 28, 2023	10.59	10.82	10.46	10.53
4840	NASDAQ	HBNC	Thu, Apr 27, 2023	10.38	10.77	9.98	10.64
4839	NASDAQ	HBNC	Wed, Apr 26, 2023	10.22	10.28	10.00	10.27
4838	NASDAQ	HBNC	Tue, Apr 25, 2023	10.30	10.35	10.05	10.14
4837	NASDAQ	HBNC	Mon, Apr 24, 2023	10.65	10.65	10.33	10.39
4836	NASDAQ	HBNC	Fri, Apr 21, 2023	10.54	10.62	10.36	10.58
4835	NASDAQ	HBNC	Thu, Apr 20, 2023	10.65	10.65	10.31	10.55
4834	NASDAQ	HBNC	Wed, Apr 19, 2023	10.69	10.85	10.53	10.73
4833	NASDAQ	HBNC	Tue, Apr 18, 2023	10.93	10.93	10.52	10.56
4832	NASDAQ	HBNC	Mon, Apr 17, 2023	10.75	10.95	10.56	10.93
4831	NASDAQ	HBNC	Fri, Apr 14, 2023	11.31	11.35	10.66	10.76
4830	NASDAQ	HBNC	Thu, Apr 13, 2023	10.88	11.14	10.70	11.10
4829	NASDAQ	HBNC	Wed, Apr 12, 2023	11.11	11.18	10.76	10.85
4828	NASDAQ	HBNC	Tue, Apr 11, 2023	10.97	11.15	10.76	11.07
4827	NASDAQ	HBNC	Mon, Apr 10, 2023	10.82	10.99	10.69	10.88
4826	NASDAQ	HBNC	Thu, Apr 6, 2023	10.58	10.86	10.47	10.82
4825	NASDAQ	HBNC	Wed, Apr 5, 2023	10.45	10.68	10.38	10.56
4824	NASDAQ	HBNC	Tue, Apr 4, 2023	11.12	11.12	10.54	10.68
4823	NASDAQ	HBNC	Mon, Apr 3, 2023	11.13	11.27	10.92	11.09
4822	NASDAQ	HBNC	Fri, Mar 31, 2023	10.98	11.09	10.83	11.06
4821	NASDAQ	HBNC	Thu, Mar 30, 2023	11.05	11.09	10.82	10.97
4820	NASDAQ	HBNC	Wed, Mar 29, 2023	10.99	11.07	10.89	11.00
4819	NASDAQ	HBNC	Tue, Mar 28, 2023	10.98	11.08	10.86	10.87
4818	NASDAQ	HBNC	Mon, Mar 27, 2023	11.12	11.43	11.00	11.07
4817	NASDAQ	HBNC	Fri, Mar 24, 2023	10.22	10.93	10.19	10.87
4816	NASDAQ	HBNC	Thu, Mar 23, 2023	10.89	11.00	10.15	10.31
4815	NASDAQ	HBNC	Wed, Mar 22, 2023	11.45	11.57	10.77	10.79
4814	NASDAQ	HBNC	Tue, Mar 21, 2023	11.32	11.50	11.08	11.42
4813	NASDAQ	HBNC	Mon, Mar 20, 2023	11.26	11.40	10.86	10.87
4812	NASDAQ	HBNC	Fri, Mar 17, 2023	11.42	11.42	10.84	11.03
4811	NASDAQ	HBNC	Thu, Mar 16, 2023	11.29	11.97	10.75	11.61
4810	NASDAQ	HBNC	Wed, Mar 15, 2023	10.86	11.47	10.30	11.46
4809	NASDAQ	HBNC	Tue, Mar 14, 2023	12.44	12.68	11.01	11.26
4808	NASDAQ	HBNC	Mon, Mar 13, 2023	12.23	12.44	11.43	11.62
4807	NASDAQ	HBNC	Fri, Mar 10, 2023	13.43	13.80	12.87	13.05
4806	NASDAQ	HBNC	Thu, Mar 9, 2023	14.83	14.83	13.70	13.75
4805	NASDAQ	HBNC	Wed, Mar 8, 2023	14.77	15.18	14.64	14.83
4804	NASDAQ	HBNC	Tue, Mar 7, 2023	14.93	14.95	14.65	14.75
4803	NASDAQ	HBNC	Mon, Mar 6, 2023	15.17	15.27	14.94	15.04
4802	NASDAQ	HBNC	Fri, Mar 3, 2023	15.09	15.23	14.92	15.14
4801	NASDAQ	HBNC	Thu, Mar 2, 2023	15.10	15.10	14.88	15.04
4800	NASDAQ	HBNC	Wed, Mar 1, 2023	15.17	15.22	15.06	15.17
4799	NASDAQ	HBNC	Tue, Feb 28, 2023	15.25	15.34	15.12	15.22
4798	NASDAQ	HBNC	Mon, Feb 27, 2023	15.33	15.54	15.21	15.26
4797	NASDAQ	HBNC	Fri, Feb 24, 2023	15.28	15.44	15.16	15.31
4796	NASDAQ	HBNC	Thu, Feb 23, 2023	15.10	15.46	15.10	15.34
4795	NASDAQ	HBNC	Wed, Feb 22, 2023	15.14	15.29	14.95	15.07
4794	NASDAQ	HBNC	Tue, Feb 21, 2023	15.77	15.77	15.60	15.63
4793	NASDAQ	HBNC	Fri, Feb 17, 2023	15.70	16.02	15.62	15.88
4792	NASDAQ	HBNC	Thu, Feb 16, 2023	16.00	16.00	15.59	15.62
4791	NASDAQ	HBNC	Wed, Feb 15, 2023	15.66	15.94	15.51	15.89
4790	NASDAQ	HBNC	Tue, Feb 14, 2023	15.97	16.01	15.63	15.76
4789	NASDAQ	HBNC	Mon, Feb 13, 2023	15.86	16.12	15.83	15.98
4788	NASDAQ	HBNC	Fri, Feb 10, 2023	15.82	15.95	15.76	15.91
4787	NASDAQ	HBNC	Thu, Feb 9, 2023	16.15	16.22	15.75	15.86
4786	NASDAQ	HBNC	Wed, Feb 8, 2023	16.11	16.25	15.99	16.13
4785	NASDAQ	HBNC	Tue, Feb 7, 2023	16.04	16.29	16.00	16.19
4784	NASDAQ	HBNC	Mon, Feb 6, 2023	16.25	16.35	15.94	16.14
4783	NASDAQ	HBNC	Fri, Feb 3, 2023	16.21	16.44	16.11	16.32
4782	NASDAQ	HBNC	Thu, Feb 2, 2023	15.95	16.26	15.90	16.24
4781	NASDAQ	HBNC	Wed, Feb 1, 2023	15.61	16.12	15.55	15.96
4780	NASDAQ	HBNC	Tue, Jan 31, 2023	15.06	15.64	14.94	15.64
4779	NASDAQ	HBNC	Mon, Jan 30, 2023	14.72	15.08	14.64	15.03
4778	NASDAQ	HBNC	Fri, Jan 27, 2023	14.54	14.88	14.50	14.73
4777	NASDAQ	HBNC	Thu, Jan 26, 2023	15.75	15.75	14.45	14.69
4776	NASDAQ	HBNC	Wed, Jan 25, 2023	15.47	15.50	15.26	15.42
4775	NASDAQ	HBNC	Tue, Jan 24, 2023	15.61	15.61	15.41	15.42
4774	NASDAQ	HBNC	Mon, Jan 23, 2023	15.64	15.73	15.52	15.60
4773	NASDAQ	HBNC	Fri, Jan 20, 2023	15.54	15.73	15.31	15.63
4772	NASDAQ	HBNC	Thu, Jan 19, 2023	15.25	15.44	15.16	15.38
4771	NASDAQ	HBNC	Wed, Jan 18, 2023	15.65	15.65	15.26	15.29
4770	NASDAQ	HBNC	Tue, Jan 17, 2023	15.74	15.90	15.52	15.57
4769	NASDAQ	HBNC	Fri, Jan 13, 2023	15.65	15.79	15.51	15.71
4768	NASDAQ	HBNC	Thu, Jan 12, 2023	15.62	15.94	15.62	15.82
4767	NASDAQ	HBNC	Wed, Jan 11, 2023	15.65	15.76	15.48	15.55
4766	NASDAQ	HBNC	Tue, Jan 10, 2023	15.44	15.71	15.43	15.64
4765	NASDAQ	HBNC	Mon, Jan 9, 2023	15.76	15.82	15.46	15.52
4764	NASDAQ	HBNC	Fri, Jan 6, 2023	15.36	15.67	15.36	15.63
4763	NASDAQ	HBNC	Thu, Jan 5, 2023	15.09	15.30	14.85	15.26
4762	NASDAQ	HBNC	Wed, Jan 4, 2023	15.30	15.49	15.20	15.26
4761	NASDAQ	HBNC	Tue, Jan 3, 2023	15.08	15.34	15.01	15.16
4760	NASDAQ	HBNC	Fri, Dec 30, 2022	15.14	15.23	14.98	15.08
4759	NASDAQ	HBNC	Thu, Dec 29, 2022	15.07	15.26	15.07	15.17
4758	NASDAQ	HBNC	Wed, Dec 28, 2022	15.30	15.34	15.07	15.07
4757	NASDAQ	HBNC	Tue, Dec 27, 2022	15.22	15.24	15.13	15.22
4756	NASDAQ	HBNC	Fri, Dec 23, 2022	15.08	15.30	15.04	15.22
4755	NASDAQ	HBNC	Thu, Dec 22, 2022	15.08	15.14	14.82	15.13
4754	NASDAQ	HBNC	Wed, Dec 21, 2022	14.91	15.16	14.91	15.14
4753	NASDAQ	HBNC	Tue, Dec 20, 2022	14.72	14.96	14.67	14.89
4752	NASDAQ	HBNC	Mon, Dec 19, 2022	14.50	14.85	14.50	14.79
4751	NASDAQ	HBNC	Fri, Dec 16, 2022	14.71	14.79	14.50	14.51
4750	NASDAQ	HBNC	Thu, Dec 15, 2022	14.90	14.97	14.62	14.70
4749	NASDAQ	HBNC	Wed, Dec 14, 2022	15.10	15.30	14.95	15.11
4748	NASDAQ	HBNC	Tue, Dec 13, 2022	15.47	15.74	15.01	15.13
4747	NASDAQ	HBNC	Mon, Dec 12, 2022	15.19	15.43	15.01	15.34
4746	NASDAQ	HBNC	Fri, Dec 9, 2022	15.04	15.25	14.98	15.18
4745	NASDAQ	HBNC	Thu, Dec 8, 2022	15.19	15.28	14.96	15.03
4744	NASDAQ	HBNC	Wed, Dec 7, 2022	15.20	15.28	15.02	15.08
4743	NASDAQ	HBNC	Tue, Dec 6, 2022	15.35	15.43	15.05	15.20
4742	NASDAQ	HBNC	Mon, Dec 5, 2022	15.70	15.80	15.28	15.41
4741	NASDAQ	HBNC	Fri, Dec 2, 2022	15.68	15.88	15.67	15.79
4740	NASDAQ	HBNC	Thu, Dec 1, 2022	16.28	16.28	15.76	15.88
4739	NASDAQ	HBNC	Wed, Nov 30, 2022	15.83	16.26	15.78	16.26
4738	NASDAQ	HBNC	Tue, Nov 29, 2022	15.79	16.07	15.77	15.92
4737	NASDAQ	HBNC	Mon, Nov 28, 2022	16.08	16.08	15.71	15.79
4736	NASDAQ	HBNC	Fri, Nov 25, 2022	15.88	16.25	15.80	16.13
4735	NASDAQ	HBNC	Wed, Nov 23, 2022	15.80	16.04	15.79	15.85
4734	NASDAQ	HBNC	Tue, Nov 22, 2022	15.71	15.99	15.70	15.92
4733	NASDAQ	HBNC	Mon, Nov 21, 2022	15.62	15.75	15.60	15.68
4732	NASDAQ	HBNC	Fri, Nov 18, 2022	15.81	15.81	15.54	15.68
4731	NASDAQ	HBNC	Thu, Nov 17, 2022	15.48	15.63	15.41	15.50
4730	NASDAQ	HBNC	Wed, Nov 16, 2022	15.85	15.85	15.50	15.60
4729	NASDAQ	HBNC	Tue, Nov 15, 2022	15.92	16.06	15.76	15.86
4728	NASDAQ	HBNC	Mon, Nov 14, 2022	15.81	15.89	15.64	15.76
4727	NASDAQ	HBNC	Fri, Nov 11, 2022	16.25	16.39	15.76	15.78
4726	NASDAQ	HBNC	Thu, Nov 10, 2022	15.87	16.41	15.67	16.25
4725	NASDAQ	HBNC	Wed, Nov 9, 2022	15.75	15.75	15.42	15.44
4724	NASDAQ	HBNC	Tue, Nov 8, 2022	15.89	15.98	15.70	15.80
4723	NASDAQ	HBNC	Mon, Nov 7, 2022	15.83	15.96	15.67	15.77
4722	NASDAQ	HBNC	Fri, Nov 4, 2022	15.39	15.77	15.26	15.74
4721	NASDAQ	HBNC	Thu, Nov 3, 2022	14.82	15.28	14.64	15.24
4720	NASDAQ	HBNC	Wed, Nov 2, 2022	15.00	15.33	14.78	14.86
4719	NASDAQ	HBNC	Tue, Nov 1, 2022	15.04	15.25	14.87	14.92
4718	NASDAQ	HBNC	Mon, Oct 31, 2022	15.66	15.66	14.84	14.91
4717	NASDAQ	HBNC	Fri, Oct 28, 2022	15.66	15.77	15.16	15.51
4716	NASDAQ	HBNC	Thu, Oct 27, 2022	19.30	19.30	15.48	15.90
4715	NASDAQ	HBNC	Wed, Oct 26, 2022	20.00	20.09	19.78	19.78
4714	NASDAQ	HBNC	Tue, Oct 25, 2022	19.68	20.11	19.67	20.00
4713	NASDAQ	HBNC	Mon, Oct 24, 2022	19.65	19.89	19.59	19.77
4712	NASDAQ	HBNC	Fri, Oct 21, 2022	19.40	19.66	19.19	19.50
4711	NASDAQ	HBNC	Thu, Oct 20, 2022	19.61	19.61	18.94	19.20
4710	NASDAQ	HBNC	Wed, Oct 19, 2022	19.57	19.83	19.35	19.51
4709	NASDAQ	HBNC	Tue, Oct 18, 2022	19.94	20.03	19.50	19.72
4708	NASDAQ	HBNC	Mon, Oct 17, 2022	19.47	19.72	19.29	19.64
4707	NASDAQ	HBNC	Fri, Oct 14, 2022	19.51	19.68	19.10	19.16
4706	NASDAQ	HBNC	Thu, Oct 13, 2022	18.33	19.41	18.22	19.37
4705	NASDAQ	HBNC	Wed, Oct 12, 2022	18.56	18.74	18.35	18.50
4704	NASDAQ	HBNC	Tue, Oct 11, 2022	18.31	18.73	18.31	18.59
4703	NASDAQ	HBNC	Mon, Oct 10, 2022	18.25	18.63	18.22	18.52
4702	NASDAQ	HBNC	Fri, Oct 7, 2022	18.70	18.70	18.21	18.29
4701	NASDAQ	HBNC	Thu, Oct 6, 2022	18.69	18.83	18.62	18.78
4700	NASDAQ	HBNC	Wed, Oct 5, 2022	18.91	19.13	18.86	19.01
4699	NASDAQ	HBNC	Tue, Oct 4, 2022	18.69	19.11	18.69	19.08
4698	NASDAQ	HBNC	Mon, Oct 3, 2022	18.12	18.50	17.96	18.47
4697	NASDAQ	HBNC	Fri, Sep 30, 2022	18.32	18.59	17.95	17.96
4696	NASDAQ	HBNC	Thu, Sep 29, 2022	18.48	18.60	18.15	18.37
4695	NASDAQ	HBNC	Wed, Sep 28, 2022	18.39	18.89	18.37	18.70
4694	NASDAQ	HBNC	Tue, Sep 27, 2022	18.81	18.90	18.29	18.45
4693	NASDAQ	HBNC	Mon, Sep 26, 2022	18.81	19.05	18.73	18.78
4692	NASDAQ	HBNC	Fri, Sep 23, 2022	19.09	19.09	18.66	18.81
4691	NASDAQ	HBNC	Thu, Sep 22, 2022	19.48	19.54	18.81	19.26
4690	NASDAQ	HBNC	Wed, Sep 21, 2022	19.29	19.48	19.13	19.36
4689	NASDAQ	HBNC	Tue, Sep 20, 2022	19.08	19.16	18.68	19.10
4688	NASDAQ	HBNC	Mon, Sep 19, 2022	18.63	19.31	18.62	19.29
4687	NASDAQ	HBNC	Fri, Sep 16, 2022	18.71	18.72	18.38	18.66
4686	NASDAQ	HBNC	Thu, Sep 15, 2022	18.74	19.03	18.73	18.82
4685	NASDAQ	HBNC	Wed, Sep 14, 2022	18.56	18.81	18.41	18.73
4684	NASDAQ	HBNC	Tue, Sep 13, 2022	19.08	19.13	18.56	18.66
4683	NASDAQ	HBNC	Mon, Sep 12, 2022	19.31	19.41	19.15	19.24
4682	NASDAQ	HBNC	Fri, Sep 9, 2022	19.04	19.37	19.04	19.24
4681	NASDAQ	HBNC	Thu, Sep 8, 2022	18.86	19.29	18.67	19.19
4680	NASDAQ	HBNC	Wed, Sep 7, 2022	18.48	19.01	18.48	19.01
4679	NASDAQ	HBNC	Tue, Sep 6, 2022	19.06	19.12	18.46	18.58
4678	NASDAQ	HBNC	Fri, Sep 2, 2022	19.00	19.21	18.83	19.00
4677	NASDAQ	HBNC	Thu, Sep 1, 2022	18.87	19.01	18.72	18.88
4676	NASDAQ	HBNC	Wed, Aug 31, 2022	19.24	19.24	18.88	18.92
4675	NASDAQ	HBNC	Tue, Aug 30, 2022	19.33	19.50	19.01	19.18
4674	NASDAQ	HBNC	Mon, Aug 29, 2022	19.46	19.46	19.13	19.15
4673	NASDAQ	HBNC	Fri, Aug 26, 2022	19.81	19.83	19.45	19.46
4672	NASDAQ	HBNC	Thu, Aug 25, 2022	19.68	19.83	19.61	19.81
4671	NASDAQ	HBNC	Wed, Aug 24, 2022	19.65	19.83	19.41	19.60
4670	NASDAQ	HBNC	Tue, Aug 23, 2022	20.02	20.14	19.77	19.77
4669	NASDAQ	HBNC	Mon, Aug 22, 2022	20.12	20.16	19.77	19.91
4668	NASDAQ	HBNC	Fri, Aug 19, 2022	20.40	20.40	20.14	20.29
4667	NASDAQ	HBNC	Thu, Aug 18, 2022	20.43	20.56	20.24	20.54
4666	NASDAQ	HBNC	Wed, Aug 17, 2022	20.40	20.43	20.25	20.39
4665	NASDAQ	HBNC	Tue, Aug 16, 2022	20.38	20.64	20.27	20.59
4664	NASDAQ	HBNC	Mon, Aug 15, 2022	19.95	20.40	19.95	20.38
4663	NASDAQ	HBNC	Fri, Aug 12, 2022	19.89	20.18	19.82	20.18
4662	NASDAQ	HBNC	Thu, Aug 11, 2022	19.70	19.83	19.60	19.82
4661	NASDAQ	HBNC	Wed, Aug 10, 2022	19.44	19.64	19.35	19.57
4660	NASDAQ	HBNC	Tue, Aug 9, 2022	19.22	19.27	18.96	19.25
4659	NASDAQ	HBNC	Mon, Aug 8, 2022	19.35	19.43	19.04	19.19
4658	NASDAQ	HBNC	Fri, Aug 5, 2022	18.88	19.21	18.70	19.18
4657	NASDAQ	HBNC	Thu, Aug 4, 2022	19.06	19.06	18.79	18.93
4656	NASDAQ	HBNC	Wed, Aug 3, 2022	18.98	19.17	18.68	19.10
4655	NASDAQ	HBNC	Tue, Aug 2, 2022	19.16	19.18	18.75	18.85
4654	NASDAQ	HBNC	Mon, Aug 1, 2022	19.07	19.21	18.89	19.14
4653	NASDAQ	HBNC	Fri, Jul 29, 2022	18.90	19.13	18.72	19.07
4652	NASDAQ	HBNC	Thu, Jul 28, 2022	18.91	18.94	18.48	18.77
4651	NASDAQ	HBNC	Wed, Jul 27, 2022	18.59	18.87	18.50	18.77
4650	NASDAQ	HBNC	Tue, Jul 26, 2022	18.35	18.55	18.31	18.49
4649	NASDAQ	HBNC	Mon, Jul 25, 2022	18.15	18.43	18.07	18.40
4648	NASDAQ	HBNC	Fri, Jul 22, 2022	18.12	18.20	17.87	18.00
4647	NASDAQ	HBNC	Thu, Jul 21, 2022	17.82	18.06	17.73	18.06
4646	NASDAQ	HBNC	Wed, Jul 20, 2022	17.71	17.97	17.69	17.89
4645	NASDAQ	HBNC	Tue, Jul 19, 2022	17.53	17.95	17.53	17.83
4644	NASDAQ	HBNC	Mon, Jul 18, 2022	17.48	17.66	17.25	17.34
4643	NASDAQ	HBNC	Fri, Jul 15, 2022	17.06	17.39	16.89	17.27
4642	NASDAQ	HBNC	Thu, Jul 14, 2022	16.67	16.82	16.53	16.74
4641	NASDAQ	HBNC	Wed, Jul 13, 2022	17.03	17.07	16.82	16.93
4640	NASDAQ	HBNC	Tue, Jul 12, 2022	17.06	17.36	17.00	17.21
4639	NASDAQ	HBNC	Mon, Jul 11, 2022	17.19	17.29	17.13	17.25
4638	NASDAQ	HBNC	Fri, Jul 8, 2022	17.45	17.47	17.25	17.37
4637	NASDAQ	HBNC	Thu, Jul 7, 2022	17.54	17.80	17.34	17.42
4636	NASDAQ	HBNC	Wed, Jul 6, 2022	17.66	17.89	17.50	17.82
4635	NASDAQ	HBNC	Tue, Jul 5, 2022	17.61	17.96	17.29	17.67
4634	NASDAQ	HBNC	Fri, Jul 1, 2022	17.36	17.91	17.19	17.88
4633	NASDAQ	HBNC	Thu, Jun 30, 2022	17.29	17.51	17.19	17.42
4632	NASDAQ	HBNC	Wed, Jun 29, 2022	17.72	17.86	17.43	17.57
4631	NASDAQ	HBNC	Tue, Jun 28, 2022	17.77	18.04	17.74	17.75
4630	NASDAQ	HBNC	Mon, Jun 27, 2022	18.00	18.02	17.55	17.58
4629	NASDAQ	HBNC	Fri, Jun 24, 2022	16.96	17.80	16.96	17.78
4628	NASDAQ	HBNC	Thu, Jun 23, 2022	17.35	17.37	16.76	16.95
4627	NASDAQ	HBNC	Wed, Jun 22, 2022	17.05	17.40	17.02	17.35
4626	NASDAQ	HBNC	Tue, Jun 21, 2022	17.20	17.39	17.06	17.22
4625	NASDAQ	HBNC	Fri, Jun 17, 2022	16.79	17.06	16.79	16.99
4624	NASDAQ	HBNC	Thu, Jun 16, 2022	16.82	17.20	16.56	16.72
4623	NASDAQ	HBNC	Wed, Jun 15, 2022	17.10	17.30	16.88	17.04
4622	NASDAQ	HBNC	Tue, Jun 14, 2022	17.04	17.11	16.78	16.96
4621	NASDAQ	HBNC	Mon, Jun 13, 2022	16.66	17.16	16.61	16.88
4620	NASDAQ	HBNC	Fri, Jun 10, 2022	17.13	17.25	16.84	16.91
4619	NASDAQ	HBNC	Thu, Jun 9, 2022	17.65	17.72	17.38	17.40
4618	NASDAQ	HBNC	Wed, Jun 8, 2022	17.90	17.90	17.62	17.71
4617	NASDAQ	HBNC	Tue, Jun 7, 2022	17.84	18.07	17.82	17.91
4616	NASDAQ	HBNC	Mon, Jun 6, 2022	17.96	18.08	17.91	18.01
4615	NASDAQ	HBNC	Fri, Jun 3, 2022	18.02	18.09	17.72	17.84
4614	NASDAQ	HBNC	Thu, Jun 2, 2022	17.79	18.03	17.56	18.02
4613	NASDAQ	HBNC	Wed, Jun 1, 2022	17.87	18.11	17.43	17.72
4612	NASDAQ	HBNC	Tue, May 31, 2022	17.74	18.01	17.56	17.97
4611	NASDAQ	HBNC	Fri, May 27, 2022	17.65	17.94	17.65	17.89
4610	NASDAQ	HBNC	Thu, May 26, 2022	17.54	17.72	17.40	17.64
4609	NASDAQ	HBNC	Wed, May 25, 2022	17.33	17.71	17.21	17.30
4608	NASDAQ	HBNC	Tue, May 24, 2022	17.22	17.50	16.98	17.47
4607	NASDAQ	HBNC	Mon, May 23, 2022	17.21	17.38	17.06	17.24
4606	NASDAQ	HBNC	Fri, May 20, 2022	16.92	17.02	16.63	16.94
4605	NASDAQ	HBNC	Thu, May 19, 2022	17.18	17.18	16.72	16.77
4604	NASDAQ	HBNC	Wed, May 18, 2022	17.37	17.52	16.80	17.12
4603	NASDAQ	HBNC	Tue, May 17, 2022	17.39	17.60	17.27	17.57
4602	NASDAQ	HBNC	Mon, May 16, 2022	17.12	17.53	16.82	17.11
4601	NASDAQ	HBNC	Fri, May 13, 2022	17.44	17.51	17.07	17.12
4600	NASDAQ	HBNC	Thu, May 12, 2022	17.13	17.41	17.05	17.38
4599	NASDAQ	HBNC	Wed, May 11, 2022	17.35	17.62	17.15	17.18
4598	NASDAQ	HBNC	Tue, May 10, 2022	17.90	18.03	17.36	17.39
4597	NASDAQ	HBNC	Mon, May 9, 2022	17.46	17.89	17.46	17.78
4596	NASDAQ	HBNC	Fri, May 6, 2022	17.83	17.85	17.36	17.65
4595	NASDAQ	HBNC	Thu, May 5, 2022	18.06	18.06	17.54	17.79
4594	NASDAQ	HBNC	Wed, May 4, 2022	17.88	18.27	17.62	18.25
4593	NASDAQ	HBNC	Tue, May 3, 2022	17.75	17.95	17.53	17.79
4592	NASDAQ	HBNC	Mon, May 2, 2022	17.62	17.83	17.28	17.71
4591	NASDAQ	HBNC	Fri, Apr 29, 2022	18.14	18.20	17.42	17.48
4590	NASDAQ	HBNC	Thu, Apr 28, 2022	18.49	18.49	18.02	18.29
4589	NASDAQ	HBNC	Wed, Apr 27, 2022	18.39	18.39	17.93	18.05
4588	NASDAQ	HBNC	Tue, Apr 26, 2022	18.57	18.72	18.22	18.22
4587	NASDAQ	HBNC	Mon, Apr 25, 2022	18.83	18.88	18.44	18.78
4586	NASDAQ	HBNC	Fri, Apr 22, 2022	18.91	19.31	18.79	18.89
4585	NASDAQ	HBNC	Thu, Apr 21, 2022	19.39	19.39	18.87	18.91
4584	NASDAQ	HBNC	Wed, Apr 20, 2022	19.36	19.56	19.18	19.21
4583	NASDAQ	HBNC	Tue, Apr 19, 2022	18.75	19.22	18.59	19.16
4582	NASDAQ	HBNC	Mon, Apr 18, 2022	18.50	18.74	18.44	18.57
4581	NASDAQ	HBNC	Thu, Apr 14, 2022	18.57	18.78	18.32	18.59
4580	NASDAQ	HBNC	Wed, Apr 13, 2022	18.38	18.58	18.33	18.53
4579	NASDAQ	HBNC	Tue, Apr 12, 2022	18.55	18.78	18.43	18.49
4578	NASDAQ	HBNC	Mon, Apr 11, 2022	18.35	18.63	18.33	18.51
4577	NASDAQ	HBNC	Fri, Apr 8, 2022	18.30	18.68	18.21	18.43
4576	NASDAQ	HBNC	Thu, Apr 7, 2022	18.15	18.27	17.77	18.25
4575	NASDAQ	HBNC	Wed, Apr 6, 2022	18.48	18.48	18.05	18.26
4574	NASDAQ	HBNC	Tue, Apr 5, 2022	18.45	18.66	18.29	18.32
4573	NASDAQ	HBNC	Mon, Apr 4, 2022	18.83	18.83	18.33	18.52
4572	NASDAQ	HBNC	Fri, Apr 1, 2022	19.04	19.12	18.60	18.89
4571	NASDAQ	HBNC	Thu, Mar 31, 2022	19.25	19.33	18.65	18.67
4570	NASDAQ	HBNC	Wed, Mar 30, 2022	19.79	19.81	19.01	19.09
4569	NASDAQ	HBNC	Tue, Mar 29, 2022	20.09	20.30	19.81	19.88
4568	NASDAQ	HBNC	Mon, Mar 28, 2022	19.86	19.86	19.42	19.80
4567	NASDAQ	HBNC	Fri, Mar 25, 2022	19.47	19.94	19.47	19.82
4566	NASDAQ	HBNC	Thu, Mar 24, 2022	19.52	19.65	19.26	19.63
4565	NASDAQ	HBNC	Wed, Mar 23, 2022	20.04	20.04	19.35	19.36
4564	NASDAQ	HBNC	Tue, Mar 22, 2022	20.18	20.40	19.95	20.13
4563	NASDAQ	HBNC	Mon, Mar 21, 2022	20.45	20.65	19.80	19.90
4562	NASDAQ	HBNC	Fri, Mar 18, 2022	20.24	20.47	19.72	20.45
4561	NASDAQ	HBNC	Thu, Mar 17, 2022	20.41	20.41	19.93	20.16
4560	NASDAQ	HBNC	Wed, Mar 16, 2022	20.28	20.68	20.11	20.65
4559	NASDAQ	HBNC	Tue, Mar 15, 2022	20.32	20.46	19.84	20.03
4558	NASDAQ	HBNC	Mon, Mar 14, 2022	20.42	20.67	20.11	20.29
4557	NASDAQ	HBNC	Fri, Mar 11, 2022	20.16	20.49	20.16	20.22
4556	NASDAQ	HBNC	Thu, Mar 10, 2022	19.67	19.99	19.44	19.92
4555	NASDAQ	HBNC	Wed, Mar 9, 2022	19.32	19.88	19.32	19.80
4554	NASDAQ	HBNC	Tue, Mar 8, 2022	18.77	19.37	18.64	19.04
4553	NASDAQ	HBNC	Mon, Mar 7, 2022	19.60	19.73	18.74	18.76
4552	NASDAQ	HBNC	Fri, Mar 4, 2022	20.29	20.29	19.38	19.63
4551	NASDAQ	HBNC	Thu, Mar 3, 2022	20.70	20.70	20.45	20.60
4550	NASDAQ	HBNC	Wed, Mar 2, 2022	19.50	20.61	19.50	20.54
4549	NASDAQ	HBNC	Tue, Mar 1, 2022	19.71	20.04	18.89	19.27
4548	NASDAQ	HBNC	Mon, Feb 28, 2022	20.09	20.20	19.94	20.08
4547	NASDAQ	HBNC	Fri, Feb 25, 2022	19.79	20.40	19.79	20.34
4546	NASDAQ	HBNC	Thu, Feb 24, 2022	19.64	20.00	19.07	19.66
4545	NASDAQ	HBNC	Wed, Feb 23, 2022	20.70	20.70	20.12	20.18
4544	NASDAQ	HBNC	Tue, Feb 22, 2022	20.46	20.75	20.29	20.56
4543	NASDAQ	HBNC	Fri, Feb 18, 2022	20.49	20.78	20.46	20.49
4542	NASDAQ	HBNC	Thu, Feb 17, 2022	20.69	20.75	20.56	20.58
4541	NASDAQ	HBNC	Wed, Feb 16, 2022	20.82	21.18	20.78	20.93
4540	NASDAQ	HBNC	Tue, Feb 15, 2022	20.83	21.12	20.80	20.99
4539	NASDAQ	HBNC	Mon, Feb 14, 2022	20.56	20.80	20.30	20.63
4538	NASDAQ	HBNC	Fri, Feb 11, 2022	20.47	20.95	20.47	20.61
4537	NASDAQ	HBNC	Thu, Feb 10, 2022	20.63	20.99	20.34	20.59
4536	NASDAQ	HBNC	Wed, Feb 9, 2022	21.33	21.33	20.52	20.66
4535	NASDAQ	HBNC	Tue, Feb 8, 2022	20.75	21.31	20.75	21.25
4534	NASDAQ	HBNC	Mon, Feb 7, 2022	20.76	20.82	20.54	20.72
4533	NASDAQ	HBNC	Fri, Feb 4, 2022	20.78	20.90	20.45	20.78
4532	NASDAQ	HBNC	Thu, Feb 3, 2022	20.75	21.04	20.57	20.62
4531	NASDAQ	HBNC	Wed, Feb 2, 2022	20.90	21.03	20.56	20.70
4530	NASDAQ	HBNC	Tue, Feb 1, 2022	21.29	21.44	20.89	21.02
4529	NASDAQ	HBNC	Mon, Jan 31, 2022	20.95	21.40	20.75	21.33
4528	NASDAQ	HBNC	Fri, Jan 28, 2022	21.05	21.19	20.49	21.00
4527	NASDAQ	HBNC	Thu, Jan 27, 2022	21.92	22.32	20.90	21.01
4526	NASDAQ	HBNC	Wed, Jan 26, 2022	22.60	22.77	21.70	22.00
4525	NASDAQ	HBNC	Tue, Jan 25, 2022	22.35	22.57	21.50	22.37
4524	NASDAQ	HBNC	Mon, Jan 24, 2022	22.00	22.43	21.68	22.27
4523	NASDAQ	HBNC	Fri, Jan 21, 2022	21.90	22.61	21.78	22.00
4522	NASDAQ	HBNC	Thu, Jan 20, 2022	22.77	23.05	22.01	22.05
4521	NASDAQ	HBNC	Wed, Jan 19, 2022	23.66	23.78	22.82	22.94
4520	NASDAQ	HBNC	Tue, Jan 18, 2022	23.54	23.80	22.96	23.45
4519	NASDAQ	HBNC	Fri, Jan 14, 2022	22.39	23.27	22.18	23.25
4518	NASDAQ	HBNC	Thu, Jan 13, 2022	21.58	22.91	21.58	22.66
4517	NASDAQ	HBNC	Wed, Jan 12, 2022	21.43	21.67	21.29	21.60
4516	NASDAQ	HBNC	Tue, Jan 11, 2022	21.68	21.68	21.27	21.55
4515	NASDAQ	HBNC	Mon, Jan 10, 2022	21.88	21.89	21.43	21.60
4514	NASDAQ	HBNC	Fri, Jan 7, 2022	21.69	21.92	21.63	21.79
4513	NASDAQ	HBNC	Thu, Jan 6, 2022	21.29	21.70	21.21	21.68
4512	NASDAQ	HBNC	Wed, Jan 5, 2022	21.45	21.61	21.23	21.26
4511	NASDAQ	HBNC	Tue, Jan 4, 2022	21.20	21.54	21.18	21.33
4510	NASDAQ	HBNC	Mon, Jan 3, 2022	20.92	21.35	20.80	21.03
4509	NASDAQ	HBNC	Fri, Dec 31, 2021	20.81	20.99	20.71	20.85
4508	NASDAQ	HBNC	Thu, Dec 30, 2021	21.13	21.37	20.72	20.80
4507	NASDAQ	HBNC	Wed, Dec 29, 2021	21.00	21.17	20.78	21.14
4506	NASDAQ	HBNC	Tue, Dec 28, 2021	21.00	21.07	20.51	20.93
4505	NASDAQ	HBNC	Mon, Dec 27, 2021	20.70	20.92	20.51	20.90
4504	NASDAQ	HBNC	Thu, Dec 23, 2021	20.61	20.78	20.61	20.69
4503	NASDAQ	HBNC	Wed, Dec 22, 2021	20.29	20.53	20.20	20.51
4502	NASDAQ	HBNC	Tue, Dec 21, 2021	20.32	20.57	20.18	20.33
4501	NASDAQ	HBNC	Mon, Dec 20, 2021	20.30	20.51	19.74	20.19
4500	NASDAQ	HBNC	Fri, Dec 17, 2021	20.98	21.30	19.71	20.34
4499	NASDAQ	HBNC	Thu, Dec 16, 2021	21.23	21.53	20.84	20.93
4498	NASDAQ	HBNC	Wed, Dec 15, 2021	20.96	21.28	20.70	21.09
4497	NASDAQ	HBNC	Tue, Dec 14, 2021	20.81	21.07	20.71	20.82
4496	NASDAQ	HBNC	Mon, Dec 13, 2021	20.28	20.95	20.21	20.77
4495	NASDAQ	HBNC	Fri, Dec 10, 2021	20.28	20.40	20.04	20.29
4494	NASDAQ	HBNC	Thu, Dec 9, 2021	20.14	20.31	20.02	20.23
4493	NASDAQ	HBNC	Wed, Dec 8, 2021	20.28	20.33	20.12	20.30
4492	NASDAQ	HBNC	Tue, Dec 7, 2021	20.57	20.60	20.12	20.24
4491	NASDAQ	HBNC	Mon, Dec 6, 2021	20.57	20.58	20.22	20.51
4490	NASDAQ	HBNC	Fri, Dec 3, 2021	20.79	20.85	19.93	20.17
4489	NASDAQ	HBNC	Thu, Dec 2, 2021	19.53	19.95	19.30	19.79
4488	NASDAQ	HBNC	Wed, Dec 1, 2021	19.82	20.04	19.28	19.28
4487	NASDAQ	HBNC	Tue, Nov 30, 2021	19.38	19.66	19.31	19.40
4486	NASDAQ	HBNC	Mon, Nov 29, 2021	20.03	20.47	19.64	19.67
4485	NASDAQ	HBNC	Fri, Nov 26, 2021	20.10	20.10	19.49	19.86
4484	NASDAQ	HBNC	Wed, Nov 24, 2021	20.80	21.13	20.10	20.74
4483	NASDAQ	HBNC	Tue, Nov 23, 2021	20.60	21.05	20.56	20.97
4482	NASDAQ	HBNC	Mon, Nov 22, 2021	20.36	20.82	20.36	20.47
4481	NASDAQ	HBNC	Fri, Nov 19, 2021	19.53	20.29	19.53	20.23
4480	NASDAQ	HBNC	Thu, Nov 18, 2021	19.53	20.07	19.44	20.02
4479	NASDAQ	HBNC	Wed, Nov 17, 2021	19.81	19.81	19.34	19.58
4478	NASDAQ	HBNC	Tue, Nov 16, 2021	19.82	19.87	19.65	19.78
4477	NASDAQ	HBNC	Mon, Nov 15, 2021	20.03	20.06	19.71	19.88
4476	NASDAQ	HBNC	Fri, Nov 12, 2021	20.09	20.20	19.76	19.93
4475	NASDAQ	HBNC	Thu, Nov 11, 2021	20.15	20.27	20.01	20.10
4474	NASDAQ	HBNC	Wed, Nov 10, 2021	20.13	20.43	19.98	20.14
4473	NASDAQ	HBNC	Tue, Nov 9, 2021	20.11	20.38	20.03	20.20
4472	NASDAQ	HBNC	Mon, Nov 8, 2021	20.14	20.23	19.91	20.20
4471	NASDAQ	HBNC	Fri, Nov 5, 2021	19.88	20.25	19.68	20.10
4470	NASDAQ	HBNC	Thu, Nov 4, 2021	19.89	19.89	19.51	19.72
4469	NASDAQ	HBNC	Wed, Nov 3, 2021	19.33	19.86	19.33	19.79
4468	NASDAQ	HBNC	Tue, Nov 2, 2021	19.47	19.55	19.17	19.29
4467	NASDAQ	HBNC	Mon, Nov 1, 2021	19.00	19.52	19.00	19.39
4466	NASDAQ	HBNC	Fri, Oct 29, 2021	20.05	20.08	18.81	19.07
4465	NASDAQ	HBNC	Thu, Oct 28, 2021	18.91	19.74	18.30	18.48
4464	NASDAQ	HBNC	Wed, Oct 27, 2021	18.83	18.91	18.35	18.36
4463	NASDAQ	HBNC	Tue, Oct 26, 2021	18.90	19.05	18.62	19.00
4462	NASDAQ	HBNC	Mon, Oct 25, 2021	18.88	19.00	18.70	18.95
4461	NASDAQ	HBNC	Fri, Oct 22, 2021	18.41	18.82	18.36	18.77
4460	NASDAQ	HBNC	Thu, Oct 21, 2021	18.32	18.38	18.15	18.36
4459	NASDAQ	HBNC	Wed, Oct 20, 2021	18.12	18.33	17.99	18.32
4458	NASDAQ	HBNC	Tue, Oct 19, 2021	18.08	18.12	17.89	18.10
4457	NASDAQ	HBNC	Mon, Oct 18, 2021	18.09	18.26	18.04	18.05
4456	NASDAQ	HBNC	Fri, Oct 15, 2021	18.54	18.54	18.09	18.15
4455	NASDAQ	HBNC	Thu, Oct 14, 2021	18.25	18.26	18.00	18.24
4454	NASDAQ	HBNC	Wed, Oct 13, 2021	18.09	18.09	17.77	18.01
4453	NASDAQ	HBNC	Tue, Oct 12, 2021	18.14	18.17	17.16	18.11
4452	NASDAQ	HBNC	Mon, Oct 11, 2021	18.27	18.52	18.16	18.16
4451	NASDAQ	HBNC	Fri, Oct 8, 2021	18.39	18.56	18.39	18.48
4450	NASDAQ	HBNC	Thu, Oct 7, 2021	18.28	18.50	18.28	18.49
4449	NASDAQ	HBNC	Wed, Oct 6, 2021	18.31	18.44	18.07	18.41
4448	NASDAQ	HBNC	Tue, Oct 5, 2021	18.61	18.61	18.33	18.49
4447	NASDAQ	HBNC	Mon, Oct 4, 2021	18.58	18.80	18.43	18.50
4446	NASDAQ	HBNC	Fri, Oct 1, 2021	18.18	18.72	18.18	18.53
4445	NASDAQ	HBNC	Thu, Sep 30, 2021	18.55	18.55	18.14	18.17
4444	NASDAQ	HBNC	Wed, Sep 29, 2021	18.38	18.58	18.27	18.47
4443	NASDAQ	HBNC	Tue, Sep 28, 2021	18.36	18.48	18.21	18.28
4442	NASDAQ	HBNC	Mon, Sep 27, 2021	17.59	18.42	17.51	18.28
4441	NASDAQ	HBNC	Fri, Sep 24, 2021	17.39	17.58	17.39	17.49
4440	NASDAQ	HBNC	Thu, Sep 23, 2021	17.12	17.55	17.12	17.46
4439	NASDAQ	HBNC	Wed, Sep 22, 2021	16.88	17.09	16.88	16.93
4438	NASDAQ	HBNC	Tue, Sep 21, 2021	16.89	16.89	16.56	16.63
4437	NASDAQ	HBNC	Mon, Sep 20, 2021	17.25	17.25	16.45	16.83
4436	NASDAQ	HBNC	Fri, Sep 17, 2021	16.97	17.19	16.79	17.14
4435	NASDAQ	HBNC	Thu, Sep 16, 2021	17.15	17.15	16.66	16.92
4434	NASDAQ	HBNC	Wed, Sep 15, 2021	16.75	16.97	16.62	16.88
4433	NASDAQ	HBNC	Tue, Sep 14, 2021	17.47	17.47	16.74	16.77
4432	NASDAQ	HBNC	Mon, Sep 13, 2021	17.48	17.51	17.30	17.42
4431	NASDAQ	HBNC	Fri, Sep 10, 2021	17.45	18.10	17.25	17.27
4430	NASDAQ	HBNC	Thu, Sep 9, 2021	17.40	17.64	17.36	17.40
4429	NASDAQ	HBNC	Wed, Sep 8, 2021	17.62	17.72	17.28	17.44
4428	NASDAQ	HBNC	Tue, Sep 7, 2021	17.69	17.97	17.69	17.75
4427	NASDAQ	HBNC	Fri, Sep 3, 2021	17.99	18.13	17.67	17.83
4426	NASDAQ	HBNC	Thu, Sep 2, 2021	17.96	18.06	17.79	17.94
4425	NASDAQ	HBNC	Wed, Sep 1, 2021	17.92	17.94	17.40	17.85
4424	NASDAQ	HBNC	Tue, Aug 31, 2021	17.87	18.04	17.69	17.85
4423	NASDAQ	HBNC	Mon, Aug 30, 2021	18.43	18.43	17.76	17.80
4422	NASDAQ	HBNC	Fri, Aug 27, 2021	17.95	18.40	17.95	18.30
4421	NASDAQ	HBNC	Thu, Aug 26, 2021	18.08	18.13	17.74	17.90
4420	NASDAQ	HBNC	Wed, Aug 25, 2021	18.16	18.32	17.98	18.02
4419	NASDAQ	HBNC	Tue, Aug 24, 2021	18.03	18.23	17.93	18.06
4418	NASDAQ	HBNC	Mon, Aug 23, 2021	18.23	18.30	17.97	18.00
4417	NASDAQ	HBNC	Fri, Aug 20, 2021	17.76	18.39	17.76	18.18
4416	NASDAQ	HBNC	Thu, Aug 19, 2021	17.70	18.03	17.51	17.85
4415	NASDAQ	HBNC	Wed, Aug 18, 2021	17.79	18.16	17.70	17.82
4414	NASDAQ	HBNC	Tue, Aug 17, 2021	17.92	18.02	17.74	17.86
4413	NASDAQ	HBNC	Mon, Aug 16, 2021	18.29	18.29	17.91	18.09
4412	NASDAQ	HBNC	Fri, Aug 13, 2021	18.24	18.35	18.15	18.20
4411	NASDAQ	HBNC	Thu, Aug 12, 2021	18.42	18.43	18.13	18.23
4410	NASDAQ	HBNC	Wed, Aug 11, 2021	18.16	18.46	18.01	18.46
4409	NASDAQ	HBNC	Tue, Aug 10, 2021	17.79	18.17	17.77	18.17
4408	NASDAQ	HBNC	Mon, Aug 9, 2021	17.80	18.07	17.60	17.85
4407	NASDAQ	HBNC	Fri, Aug 6, 2021	17.53	18.09	17.47	17.89
4406	NASDAQ	HBNC	Thu, Aug 5, 2021	17.01	17.32	16.88	17.25
4405	NASDAQ	HBNC	Wed, Aug 4, 2021	16.69	17.00	16.69	16.79
4404	NASDAQ	HBNC	Tue, Aug 3, 2021	16.71	17.08	16.54	16.93
4403	NASDAQ	HBNC	Mon, Aug 2, 2021	16.64	17.24	16.56	16.68
4402	NASDAQ	HBNC	Fri, Jul 30, 2021	16.81	17.06	16.59	16.71
4401	NASDAQ	HBNC	Thu, Jul 29, 2021	17.08	17.08	16.72	16.80
4400	NASDAQ	HBNC	Wed, Jul 28, 2021	16.68	17.21	16.33	16.84
4399	NASDAQ	HBNC	Tue, Jul 27, 2021	16.00	16.29	15.93	16.17
4398	NASDAQ	HBNC	Mon, Jul 26, 2021	16.01	16.31	16.01	16.17
4397	NASDAQ	HBNC	Fri, Jul 23, 2021	16.03	16.08	15.70	15.98
4396	NASDAQ	HBNC	Thu, Jul 22, 2021	16.32	16.32	15.66	15.83
4395	NASDAQ	HBNC	Wed, Jul 21, 2021	16.43	16.65	16.35	16.39
4394	NASDAQ	HBNC	Tue, Jul 20, 2021	15.89	16.63	15.89	16.20
4393	NASDAQ	HBNC	Mon, Jul 19, 2021	15.94	16.24	15.78	15.86
4392	NASDAQ	HBNC	Fri, Jul 16, 2021	17.07	17.11	16.52	16.54
4391	NASDAQ	HBNC	Thu, Jul 15, 2021	16.46	16.91	16.46	16.87
4390	NASDAQ	HBNC	Wed, Jul 14, 2021	16.50	16.78	16.50	16.63
4389	NASDAQ	HBNC	Tue, Jul 13, 2021	16.68	16.68	16.23	16.45
4388	NASDAQ	HBNC	Mon, Jul 12, 2021	16.75	16.78	16.60	16.76
4387	NASDAQ	HBNC	Fri, Jul 9, 2021	16.55	16.80	16.45	16.75
4386	NASDAQ	HBNC	Thu, Jul 8, 2021	16.44	16.44	16.06	16.19
4385	NASDAQ	HBNC	Wed, Jul 7, 2021	16.73	16.97	16.48	16.57
4384	NASDAQ	HBNC	Tue, Jul 6, 2021	17.22	17.22	16.56	16.77
4383	NASDAQ	HBNC	Fri, Jul 2, 2021	17.60	17.60	17.24	17.27
4382	NASDAQ	HBNC	Thu, Jul 1, 2021	18.03	18.03	17.35	17.61
4381	NASDAQ	HBNC	Wed, Jun 30, 2021	17.90	17.90	17.38	17.43
4380	NASDAQ	HBNC	Tue, Jun 29, 2021	17.73	17.90	17.67	17.71
4379	NASDAQ	HBNC	Mon, Jun 28, 2021	17.87	17.87	17.40	17.64
4378	NASDAQ	HBNC	Fri, Jun 25, 2021	17.89	18.10	17.78	17.81
4377	NASDAQ	HBNC	Thu, Jun 24, 2021	17.63	17.93	17.45	17.87
4376	NASDAQ	HBNC	Wed, Jun 23, 2021	17.34	17.65	17.29	17.50
4375	NASDAQ	HBNC	Tue, Jun 22, 2021	17.50	17.65	17.04	17.32
4374	NASDAQ	HBNC	Mon, Jun 21, 2021	17.05	17.59	17.05	17.49
4373	NASDAQ	HBNC	Fri, Jun 18, 2021	17.50	17.67	16.85	16.98
4372	NASDAQ	HBNC	Thu, Jun 17, 2021	18.59	18.59	17.78	17.85
4371	NASDAQ	HBNC	Wed, Jun 16, 2021	18.27	18.56	17.95	18.47
4370	NASDAQ	HBNC	Tue, Jun 15, 2021	18.30	18.30	17.92	18.29
4369	NASDAQ	HBNC	Mon, Jun 14, 2021	18.28	18.40	17.80	17.93
4368	NASDAQ	HBNC	Fri, Jun 11, 2021	18.15	18.28	18.11	18.21
4367	NASDAQ	HBNC	Thu, Jun 10, 2021	18.30	18.35	18.05	18.05
4366	NASDAQ	HBNC	Wed, Jun 9, 2021	18.37	18.45	18.11	18.19
4365	NASDAQ	HBNC	Tue, Jun 8, 2021	18.46	18.46	18.10	18.33
4364	NASDAQ	HBNC	Mon, Jun 7, 2021	18.34	18.46	18.20	18.33
4363	NASDAQ	HBNC	Fri, Jun 4, 2021	18.30	18.39	18.11	18.36
4362	NASDAQ	HBNC	Thu, Jun 3, 2021	18.26	18.36	18.11	18.30
4361	NASDAQ	HBNC	Wed, Jun 2, 2021	18.69	18.69	18.16	18.26
4360	NASDAQ	HBNC	Tue, Jun 1, 2021	18.49	18.66	18.40	18.60
4359	NASDAQ	HBNC	Fri, May 28, 2021	18.52	18.53	18.16	18.50
4358	NASDAQ	HBNC	Thu, May 27, 2021	18.53	18.59	18.31	18.47
4357	NASDAQ	HBNC	Wed, May 26, 2021	17.77	18.27	17.77	18.23
4356	NASDAQ	HBNC	Tue, May 25, 2021	18.43	18.55	17.65	17.65
4355	NASDAQ	HBNC	Mon, May 24, 2021	18.41	18.53	18.26	18.43
4354	NASDAQ	HBNC	Fri, May 21, 2021	18.28	18.50	18.17	18.39
4353	NASDAQ	HBNC	Thu, May 20, 2021	17.93	18.19	17.59	18.07
4352	NASDAQ	HBNC	Wed, May 19, 2021	17.78	18.04	17.57	18.03
4351	NASDAQ	HBNC	Tue, May 18, 2021	18.41	18.50	18.11	18.13
4350	NASDAQ	HBNC	Mon, May 17, 2021	18.32	18.48	18.21	18.47
4349	NASDAQ	HBNC	Fri, May 14, 2021	18.40	18.50	17.93	18.45
4348	NASDAQ	HBNC	Thu, May 13, 2021	17.41	18.27	17.41	18.20
4347	NASDAQ	HBNC	Wed, May 12, 2021	17.88	18.04	17.43	17.50
4346	NASDAQ	HBNC	Tue, May 11, 2021	17.78	18.05	17.67	17.80
4345	NASDAQ	HBNC	Mon, May 10, 2021	18.39	18.51	17.99	18.01
4344	NASDAQ	HBNC	Fri, May 7, 2021	18.06	18.42	18.06	18.37
4343	NASDAQ	HBNC	Thu, May 6, 2021	18.18	18.42	17.87	18.33
4342	NASDAQ	HBNC	Wed, May 5, 2021	18.46	18.46	18.08	18.16
4341	NASDAQ	HBNC	Tue, May 4, 2021	18.53	18.64	18.30	18.45
4340	NASDAQ	HBNC	Mon, May 3, 2021	18.62	18.79	18.38	18.57
4339	NASDAQ	HBNC	Fri, Apr 30, 2021	18.35	18.50	18.12	18.34
4338	NASDAQ	HBNC	Thu, Apr 29, 2021	18.56	18.80	18.04	18.49
4337	NASDAQ	HBNC	Wed, Apr 28, 2021	18.32	18.43	18.24	18.35
4336	NASDAQ	HBNC	Tue, Apr 27, 2021	18.45	18.61	18.22	18.29
4335	NASDAQ	HBNC	Mon, Apr 26, 2021	18.69	18.94	18.42	18.48
4334	NASDAQ	HBNC	Fri, Apr 23, 2021	18.22	18.94	18.22	18.69
4333	NASDAQ	HBNC	Thu, Apr 22, 2021	18.39	18.55	18.17	18.18
4332	NASDAQ	HBNC	Wed, Apr 21, 2021	17.90	18.48	17.90	18.42
4331	NASDAQ	HBNC	Tue, Apr 20, 2021	18.57	18.57	17.78	17.96
4330	NASDAQ	HBNC	Mon, Apr 19, 2021	18.75	18.91	18.40	18.57
4329	NASDAQ	HBNC	Fri, Apr 16, 2021	18.86	18.96	18.53	18.81
4328	NASDAQ	HBNC	Thu, Apr 15, 2021	18.77	18.77	18.21	18.63
4327	NASDAQ	HBNC	Wed, Apr 14, 2021	18.63	18.84	18.48	18.70
4326	NASDAQ	HBNC	Tue, Apr 13, 2021	19.02	19.17	18.53	18.58
4325	NASDAQ	HBNC	Mon, Apr 12, 2021	18.84	19.19	18.78	19.13
4324	NASDAQ	HBNC	Fri, Apr 9, 2021	18.82	18.82	18.35	18.68
4323	NASDAQ	HBNC	Thu, Apr 8, 2021	18.61	18.75	18.24	18.72
4322	NASDAQ	HBNC	Wed, Apr 7, 2021	18.82	18.85	18.38	18.50
4321	NASDAQ	HBNC	Tue, Apr 6, 2021	18.85	18.93	18.45	18.67
4320	NASDAQ	HBNC	Mon, Apr 5, 2021	18.93	18.95	18.54	18.88
4319	NASDAQ	HBNC	Thu, Apr 1, 2021	18.51	18.77	18.42	18.76
4318	NASDAQ	HBNC	Wed, Mar 31, 2021	18.64	18.89	18.12	18.58
4317	NASDAQ	HBNC	Tue, Mar 30, 2021	18.74	19.11	18.58	18.90
4316	NASDAQ	HBNC	Mon, Mar 29, 2021	18.73	18.91	18.25	18.50
4315	NASDAQ	HBNC	Fri, Mar 26, 2021	18.75	18.95	18.40	18.73
4314	NASDAQ	HBNC	Thu, Mar 25, 2021	17.78	18.95	17.40	18.43
4313	NASDAQ	HBNC	Wed, Mar 24, 2021	18.14	19.04	17.88	17.92
4312	NASDAQ	HBNC	Tue, Mar 23, 2021	18.53	19.05	17.79	17.87
4311	NASDAQ	HBNC	Mon, Mar 22, 2021	19.18	19.35	18.42	18.79
4310	NASDAQ	HBNC	Fri, Mar 19, 2021	19.32	19.49	18.87	19.45
4309	NASDAQ	HBNC	Thu, Mar 18, 2021	19.63	20.11	19.27	19.39
4308	NASDAQ	HBNC	Wed, Mar 17, 2021	19.28	19.53	18.97	19.30
4307	NASDAQ	HBNC	Tue, Mar 16, 2021	19.39	19.39	18.92	19.21
4306	NASDAQ	HBNC	Mon, Mar 15, 2021	20.10	20.10	19.17	19.55
4305	NASDAQ	HBNC	Fri, Mar 12, 2021	19.98	20.17	19.65	19.94
4304	NASDAQ	HBNC	Thu, Mar 11, 2021	19.90	19.92	19.30	19.91
4303	NASDAQ	HBNC	Wed, Mar 10, 2021	19.28	19.92	19.28	19.82
4302	NASDAQ	HBNC	Tue, Mar 9, 2021	19.58	19.60	18.96	19.38
4301	NASDAQ	HBNC	Mon, Mar 8, 2021	19.16	19.81	19.16	19.62
4300	NASDAQ	HBNC	Fri, Mar 5, 2021	18.76	19.29	18.49	19.14
4299	NASDAQ	HBNC	Thu, Mar 4, 2021	18.59	18.92	18.12	18.36
4298	NASDAQ	HBNC	Wed, Mar 3, 2021	18.22	18.78	18.06	18.52
4297	NASDAQ	HBNC	Tue, Mar 2, 2021	18.30	18.34	17.80	18.10
4296	NASDAQ	HBNC	Mon, Mar 1, 2021	18.33	18.48	18.12	18.44
4295	NASDAQ	HBNC	Fri, Feb 26, 2021	18.08	18.37	17.56	17.86
4294	NASDAQ	HBNC	Thu, Feb 25, 2021	18.94	18.97	18.13	18.15
4293	NASDAQ	HBNC	Wed, Feb 24, 2021	18.60	18.95	18.04	18.89
4292	NASDAQ	HBNC	Tue, Feb 23, 2021	18.39	19.00	18.26	18.52
4291	NASDAQ	HBNC	Mon, Feb 22, 2021	17.52	18.32	17.15	18.29
4290	NASDAQ	HBNC	Fri, Feb 19, 2021	17.30	17.67	17.30	17.65
4289	NASDAQ	HBNC	Thu, Feb 18, 2021	17.29	17.58	17.24	17.26
4288	NASDAQ	HBNC	Wed, Feb 17, 2021	17.27	17.55	17.26	17.43
4287	NASDAQ	HBNC	Tue, Feb 16, 2021	17.50	17.52	17.29	17.43
4286	NASDAQ	HBNC	Fri, Feb 12, 2021	17.64	17.64	17.00	17.30
4285	NASDAQ	HBNC	Thu, Feb 11, 2021	17.38	17.59	17.08	17.29
4284	NASDAQ	HBNC	Wed, Feb 10, 2021	17.50	17.76	17.46	17.47
4283	NASDAQ	HBNC	Tue, Feb 9, 2021	17.37	17.53	17.00	17.52
4282	NASDAQ	HBNC	Mon, Feb 8, 2021	17.27	17.50	16.97	17.48
4281	NASDAQ	HBNC	Fri, Feb 5, 2021	17.35	17.35	16.92	17.22
4280	NASDAQ	HBNC	Thu, Feb 4, 2021	16.75	17.33	16.75	17.33
4279	NASDAQ	HBNC	Wed, Feb 3, 2021	16.81	16.90	16.43	16.68
4278	NASDAQ	HBNC	Tue, Feb 2, 2021	17.00	17.00	16.62	16.92
4277	NASDAQ	HBNC	Mon, Feb 1, 2021	16.43	16.87	16.12	16.80
4276	NASDAQ	HBNC	Fri, Jan 29, 2021	16.37	16.37	15.70	15.83
4275	NASDAQ	HBNC	Thu, Jan 28, 2021	16.43	16.75	16.11	16.37
4274	NASDAQ	HBNC	Wed, Jan 27, 2021	16.33	16.62	15.87	16.00
4273	NASDAQ	HBNC	Tue, Jan 26, 2021	17.13	17.34	16.79	16.83
4272	NASDAQ	HBNC	Mon, Jan 25, 2021	17.15	17.19	16.75	17.11
4271	NASDAQ	HBNC	Fri, Jan 22, 2021	16.61	17.37	16.57	17.35
4270	NASDAQ	HBNC	Thu, Jan 21, 2021	17.07	17.09	16.71	16.80
4269	NASDAQ	HBNC	Wed, Jan 20, 2021	16.95	17.20	16.87	17.07
4268	NASDAQ	HBNC	Tue, Jan 19, 2021	16.91	17.07	16.85	16.96
4267	NASDAQ	HBNC	Fri, Jan 15, 2021	16.81	16.93	16.57	16.85
4266	NASDAQ	HBNC	Thu, Jan 14, 2021	16.95	17.00	16.83	16.97
4265	NASDAQ	HBNC	Wed, Jan 13, 2021	16.83	16.90	16.49	16.72
4264	NASDAQ	HBNC	Tue, Jan 12, 2021	16.69	17.14	16.62	16.95
4263	NASDAQ	HBNC	Mon, Jan 11, 2021	16.01	16.67	16.01	16.62
4262	NASDAQ	HBNC	Fri, Jan 8, 2021	16.49	16.49	15.90	16.28
4261	NASDAQ	HBNC	Thu, Jan 7, 2021	16.86	16.89	16.48	16.73
4260	NASDAQ	HBNC	Wed, Jan 6, 2021	15.94	17.20	15.91	16.84
4259	NASDAQ	HBNC	Tue, Jan 5, 2021	15.40	15.78	15.39	15.56
4258	NASDAQ	HBNC	Mon, Jan 4, 2021	16.03	16.12	15.22	15.43
4257	NASDAQ	HBNC	Thu, Dec 31, 2020	15.88	16.49	15.30	15.86
4256	NASDAQ	HBNC	Wed, Dec 30, 2020	15.24	15.62	15.24	15.48
4255	NASDAQ	HBNC	Tue, Dec 29, 2020	15.53	15.60	15.14	15.34
4254	NASDAQ	HBNC	Mon, Dec 28, 2020	15.73	15.83	15.54	15.71
4253	NASDAQ	HBNC	Thu, Dec 24, 2020	15.65	15.65	15.28	15.55
4252	NASDAQ	HBNC	Wed, Dec 23, 2020	14.92	15.50	14.90	15.48
4251	NASDAQ	HBNC	Tue, Dec 22, 2020	15.06	15.06	14.65	14.70
4250	NASDAQ	HBNC	Mon, Dec 21, 2020	15.31	15.34	14.81	14.99
4249	NASDAQ	HBNC	Fri, Dec 18, 2020	15.74	15.95	15.28	15.38
4248	NASDAQ	HBNC	Thu, Dec 17, 2020	15.85	15.85	15.47	15.65
4247	NASDAQ	HBNC	Wed, Dec 16, 2020	15.72	15.89	15.58	15.79
4246	NASDAQ	HBNC	Tue, Dec 15, 2020	15.38	15.72	15.28	15.65
4245	NASDAQ	HBNC	Mon, Dec 14, 2020	15.45	15.50	15.23	15.28
4244	NASDAQ	HBNC	Fri, Dec 11, 2020	15.18	15.42	15.17	15.28
4243	NASDAQ	HBNC	Thu, Dec 10, 2020	15.26	15.45	15.21	15.38
4242	NASDAQ	HBNC	Wed, Dec 9, 2020	15.58	15.68	15.33	15.45
4241	NASDAQ	HBNC	Tue, Dec 8, 2020	14.92	15.42	14.92	15.36
4240	NASDAQ	HBNC	Mon, Dec 7, 2020	15.12	15.32	14.85	15.13
4239	NASDAQ	HBNC	Fri, Dec 4, 2020	14.89	15.18	14.66	15.18
4238	NASDAQ	HBNC	Thu, Dec 3, 2020	14.79	14.85	14.50	14.70
4237	NASDAQ	HBNC	Wed, Dec 2, 2020	14.58	14.80	14.49	14.71
4236	NASDAQ	HBNC	Tue, Dec 1, 2020	14.62	15.08	14.25	14.51
4235	NASDAQ	HBNC	Mon, Nov 30, 2020	14.89	14.95	14.26	14.30
4234	NASDAQ	HBNC	Fri, Nov 27, 2020	15.20	15.38	14.71	15.08
4233	NASDAQ	HBNC	Wed, Nov 25, 2020	15.35	15.38	15.03	15.25
4232	NASDAQ	HBNC	Tue, Nov 24, 2020	15.00	15.62	14.99	15.57
4231	NASDAQ	HBNC	Mon, Nov 23, 2020	14.71	14.94	14.57	14.84
4230	NASDAQ	HBNC	Fri, Nov 20, 2020	14.28	14.54	14.06	14.50
4229	NASDAQ	HBNC	Thu, Nov 19, 2020	14.51	14.63	14.12	14.62
4228	NASDAQ	HBNC	Wed, Nov 18, 2020	15.00	15.00	14.60	14.60
4227	NASDAQ	HBNC	Tue, Nov 17, 2020	14.75	14.92	14.31	14.88
4226	NASDAQ	HBNC	Mon, Nov 16, 2020	14.65	15.08	14.40	14.92
4225	NASDAQ	HBNC	Fri, Nov 13, 2020	14.26	14.39	14.06	14.26
4224	NASDAQ	HBNC	Thu, Nov 12, 2020	14.23	14.50	13.71	13.92
4223	NASDAQ	HBNC	Wed, Nov 11, 2020	14.88	14.88	14.17	14.47
4222	NASDAQ	HBNC	Tue, Nov 10, 2020	14.13	14.90	14.12	14.74
4221	NASDAQ	HBNC	Mon, Nov 9, 2020	13.45	14.63	13.45	14.13
4220	NASDAQ	HBNC	Fri, Nov 6, 2020	12.53	12.85	12.27	12.33
4219	NASDAQ	HBNC	Thu, Nov 5, 2020	12.19	12.81	12.19	12.71
4218	NASDAQ	HBNC	Wed, Nov 4, 2020	12.57	12.75	12.14	12.21
4217	NASDAQ	HBNC	Tue, Nov 3, 2020	12.57	13.09	12.56	13.02
4216	NASDAQ	HBNC	Mon, Nov 2, 2020	12.62	12.62	12.35	12.49
4215	NASDAQ	HBNC	Fri, Oct 30, 2020	12.26	12.62	12.19	12.40
4214	NASDAQ	HBNC	Thu, Oct 29, 2020	11.94	12.24	11.75	12.19
4213	NASDAQ	HBNC	Wed, Oct 28, 2020	12.00	12.18	11.85	11.86
4212	NASDAQ	HBNC	Tue, Oct 27, 2020	12.34	12.36	12.00	12.04
4211	NASDAQ	HBNC	Mon, Oct 26, 2020	12.46	12.46	12.19	12.43
4210	NASDAQ	HBNC	Fri, Oct 23, 2020	12.59	12.72	12.40	12.66
4209	NASDAQ	HBNC	Thu, Oct 22, 2020	12.10	12.57	12.06	12.48
4208	NASDAQ	HBNC	Wed, Oct 21, 2020	11.99	12.18	11.86	12.16
4207	NASDAQ	HBNC	Tue, Oct 20, 2020	11.94	12.18	11.78	12.00
4206	NASDAQ	HBNC	Mon, Oct 19, 2020	11.89	11.98	11.75	11.79
4205	NASDAQ	HBNC	Fri, Oct 16, 2020	11.63	11.95	11.39	11.80
4204	NASDAQ	HBNC	Thu, Oct 15, 2020	11.00	11.68	11.00	11.62
4203	NASDAQ	HBNC	Wed, Oct 14, 2020	11.53	11.63	11.12	11.14
4202	NASDAQ	HBNC	Tue, Oct 13, 2020	11.94	11.94	11.44	11.49
4201	NASDAQ	HBNC	Mon, Oct 12, 2020	11.68	12.00	11.64	11.97
4200	NASDAQ	HBNC	Fri, Oct 9, 2020	11.74	11.77	11.59	11.67
4199	NASDAQ	HBNC	Thu, Oct 8, 2020	11.50	11.68	11.18	11.61
4198	NASDAQ	HBNC	Wed, Oct 7, 2020	11.20	11.48	11.18	11.37
4197	NASDAQ	HBNC	Tue, Oct 6, 2020	10.82	11.35	10.65	11.08
4196	NASDAQ	HBNC	Mon, Oct 5, 2020	10.19	10.71	10.19	10.67
4195	NASDAQ	HBNC	Fri, Oct 2, 2020	9.91	10.46	9.85	10.44
4194	NASDAQ	HBNC	Thu, Oct 1, 2020	10.05	10.20	9.87	10.16
4193	NASDAQ	HBNC	Wed, Sep 30, 2020	10.10	10.28	10.03	10.09
4192	NASDAQ	HBNC	Tue, Sep 29, 2020	10.22	10.72	9.76	10.04
4191	NASDAQ	HBNC	Mon, Sep 28, 2020	9.75	10.28	9.66	10.19
4190	NASDAQ	HBNC	Fri, Sep 25, 2020	9.43	9.62	9.42	9.59
4189	NASDAQ	HBNC	Thu, Sep 24, 2020	9.60	9.81	9.43	9.52
4188	NASDAQ	HBNC	Wed, Sep 23, 2020	9.57	9.97	9.46	9.54
4187	NASDAQ	HBNC	Tue, Sep 22, 2020	9.78	9.94	9.49	9.56
4186	NASDAQ	HBNC	Mon, Sep 21, 2020	10.03	10.12	9.65	9.75
4185	NASDAQ	HBNC	Fri, Sep 18, 2020	10.43	10.44	10.13	10.35
4184	NASDAQ	HBNC	Thu, Sep 17, 2020	10.31	10.43	10.28	10.31
4183	NASDAQ	HBNC	Wed, Sep 16, 2020	10.46	10.61	10.38	10.49
4182	NASDAQ	HBNC	Tue, Sep 15, 2020	10.74	10.74	10.41	10.43
4181	NASDAQ	HBNC	Mon, Sep 14, 2020	10.63	10.74	10.52	10.67
4180	NASDAQ	HBNC	Fri, Sep 11, 2020	10.75	10.76	10.49	10.55
4179	NASDAQ	HBNC	Thu, Sep 10, 2020	10.90	10.99	10.63	10.70
4178	NASDAQ	HBNC	Wed, Sep 9, 2020	10.91	10.97	10.66	10.81
4177	NASDAQ	HBNC	Tue, Sep 8, 2020	11.11	11.22	10.66	10.86
4176	NASDAQ	HBNC	Fri, Sep 4, 2020	11.44	11.50	11.03	11.18
4175	NASDAQ	HBNC	Thu, Sep 3, 2020	11.14	11.49	11.11	11.16
4174	NASDAQ	HBNC	Wed, Sep 2, 2020	11.11	11.23	10.95	11.12
4173	NASDAQ	HBNC	Tue, Sep 1, 2020	11.13	11.24	10.90	11.15
4172	NASDAQ	HBNC	Mon, Aug 31, 2020	11.25	11.34	11.12	11.18
4171	NASDAQ	HBNC	Fri, Aug 28, 2020	11.17	11.23	11.06	11.18
4170	NASDAQ	HBNC	Thu, Aug 27, 2020	11.00	11.28	10.97	11.05
4169	NASDAQ	HBNC	Wed, Aug 26, 2020	11.10	11.15	10.79	10.93
4168	NASDAQ	HBNC	Tue, Aug 25, 2020	11.13	11.32	11.07	11.14
4167	NASDAQ	HBNC	Mon, Aug 24, 2020	10.89	11.19	10.77	11.18
4166	NASDAQ	HBNC	Fri, Aug 21, 2020	10.90	11.06	10.72	10.82
4165	NASDAQ	HBNC	Thu, Aug 20, 2020	10.87	11.06	10.82	10.99
4164	NASDAQ	HBNC	Wed, Aug 19, 2020	10.97	11.22	10.96	11.04
4163	NASDAQ	HBNC	Tue, Aug 18, 2020	11.20	11.20	10.93	10.96
4162	NASDAQ	HBNC	Mon, Aug 17, 2020	11.25	11.31	11.06	11.18
4161	NASDAQ	HBNC	Fri, Aug 14, 2020	11.06	11.45	11.02	11.31
4160	NASDAQ	HBNC	Thu, Aug 13, 2020	11.33	11.34	10.81	11.18
4159	NASDAQ	HBNC	Wed, Aug 12, 2020	11.74	11.85	11.17	11.45
4158	NASDAQ	HBNC	Tue, Aug 11, 2020	11.20	11.75	11.20	11.48
4157	NASDAQ	HBNC	Mon, Aug 10, 2020	10.96	11.44	10.87	11.17
4156	NASDAQ	HBNC	Fri, Aug 7, 2020	10.47	10.90	10.29	10.87
4155	NASDAQ	HBNC	Thu, Aug 6, 2020	10.42	10.61	10.34	10.56
4154	NASDAQ	HBNC	Wed, Aug 5, 2020	10.26	10.52	10.18	10.47
4153	NASDAQ	HBNC	Tue, Aug 4, 2020	10.05	10.11	9.86	10.09
4152	NASDAQ	HBNC	Mon, Aug 3, 2020	10.19	10.19	9.92	10.03
4151	NASDAQ	HBNC	Fri, Jul 31, 2020	10.51	10.55	9.87	10.11
4150	NASDAQ	HBNC	Thu, Jul 30, 2020	10.28	10.77	10.05	10.54
4149	NASDAQ	HBNC	Wed, Jul 29, 2020	9.89	10.12	9.68	10.05
4148	NASDAQ	HBNC	Tue, Jul 28, 2020	9.72	9.88	9.68	9.82
4147	NASDAQ	HBNC	Mon, Jul 27, 2020	9.80	9.80	9.62	9.79
4146	NASDAQ	HBNC	Fri, Jul 24, 2020	10.07	10.09	9.76	9.85
4145	NASDAQ	HBNC	Thu, Jul 23, 2020	9.88	10.12	9.86	10.03
4144	NASDAQ	HBNC	Wed, Jul 22, 2020	9.85	9.94	9.66	9.88
4143	NASDAQ	HBNC	Tue, Jul 21, 2020	9.64	10.03	9.64	9.98
4142	NASDAQ	HBNC	Mon, Jul 20, 2020	9.65	9.70	9.44	9.48
4141	NASDAQ	HBNC	Fri, Jul 17, 2020	9.99	10.26	9.67	9.71
4140	NASDAQ	HBNC	Thu, Jul 16, 2020	10.01	10.21	9.82	9.95
4139	NASDAQ	HBNC	Wed, Jul 15, 2020	9.76	10.20	9.73	10.10
4138	NASDAQ	HBNC	Tue, Jul 14, 2020	9.58	9.70	9.28	9.47
4137	NASDAQ	HBNC	Mon, Jul 13, 2020	9.58	9.75	9.33	9.58
4136	NASDAQ	HBNC	Fri, Jul 10, 2020	9.11	9.50	9.11	9.48
4135	NASDAQ	HBNC	Thu, Jul 9, 2020	9.44	9.78	9.02	9.05
4134	NASDAQ	HBNC	Wed, Jul 8, 2020	9.56	9.82	9.26	9.46
4133	NASDAQ	HBNC	Tue, Jul 7, 2020	9.87	9.87	9.50	9.58
4132	NASDAQ	HBNC	Mon, Jul 6, 2020	10.17	10.38	9.79	10.02
4131	NASDAQ	HBNC	Thu, Jul 2, 2020	10.28	10.48	9.85	9.89
4130	NASDAQ	HBNC	Wed, Jul 1, 2020	10.57	10.61	9.94	9.99
4129	NASDAQ	HBNC	Tue, Jun 30, 2020	10.24	10.82	10.24	10.69
4128	NASDAQ	HBNC	Mon, Jun 29, 2020	9.91	10.45	9.80	10.35
4127	NASDAQ	HBNC	Fri, Jun 26, 2020	9.97	9.97	9.55	9.72
4126	NASDAQ	HBNC	Thu, Jun 25, 2020	9.80	10.17	9.80	10.16
4125	NASDAQ	HBNC	Wed, Jun 24, 2020	10.02	10.10	9.77	9.88
4124	NASDAQ	HBNC	Tue, Jun 23, 2020	10.67	10.73	10.22	10.24
4123	NASDAQ	HBNC	Mon, Jun 22, 2020	10.08	10.54	10.08	10.46
4122	NASDAQ	HBNC	Fri, Jun 19, 2020	10.36	10.44	10.13	10.29
4121	NASDAQ	HBNC	Thu, Jun 18, 2020	10.10	10.46	10.03	10.21
4120	NASDAQ	HBNC	Wed, Jun 17, 2020	10.71	10.95	10.11	10.14
4119	NASDAQ	HBNC	Tue, Jun 16, 2020	10.94	11.23	10.62	10.80
4118	NASDAQ	HBNC	Mon, Jun 15, 2020	9.87	10.52	9.51	10.33
4117	NASDAQ	HBNC	Fri, Jun 12, 2020	10.63	10.87	10.13	10.37
4116	NASDAQ	HBNC	Thu, Jun 11, 2020	10.61	10.76	10.10	10.13
4115	NASDAQ	HBNC	Wed, Jun 10, 2020	12.06	12.08	11.30	11.34
4114	NASDAQ	HBNC	Tue, Jun 9, 2020	12.12	12.33	11.76	12.13
4113	NASDAQ	HBNC	Mon, Jun 8, 2020	12.09	12.45	12.01	12.44
4112	NASDAQ	HBNC	Fri, Jun 5, 2020	11.86	12.27	11.73	12.01
4111	NASDAQ	HBNC	Thu, Jun 4, 2020	10.74	11.21	10.65	11.13
4110	NASDAQ	HBNC	Wed, Jun 3, 2020	10.57	11.10	10.46	10.87
4109	NASDAQ	HBNC	Tue, Jun 2, 2020	10.38	10.49	10.18	10.25
4108	NASDAQ	HBNC	Mon, Jun 1, 2020	10.35	10.50	10.06	10.22
4107	NASDAQ	HBNC	Fri, May 29, 2020	10.43	10.47	9.80	10.26
4106	NASDAQ	HBNC	Thu, May 28, 2020	11.25	11.25	10.59	10.65
4105	NASDAQ	HBNC	Wed, May 27, 2020	10.94	11.10	10.64	11.02
4104	NASDAQ	HBNC	Tue, May 26, 2020	10.18	10.64	10.08	10.53
4103	NASDAQ	HBNC	Fri, May 22, 2020	9.92	9.92	9.49	9.67
4102	NASDAQ	HBNC	Thu, May 21, 2020	9.65	10.00	9.63	9.86
4101	NASDAQ	HBNC	Wed, May 20, 2020	9.21	9.72	9.21	9.71
4100	NASDAQ	HBNC	Tue, May 19, 2020	9.56	9.61	9.00	9.01
4099	NASDAQ	HBNC	Mon, May 18, 2020	9.27	9.70	9.18	9.56
4098	NASDAQ	HBNC	Fri, May 15, 2020	8.44	8.86	8.30	8.69
4097	NASDAQ	HBNC	Thu, May 14, 2020	8.14	8.65	7.93	8.42
4096	NASDAQ	HBNC	Wed, May 13, 2020	9.05	9.05	8.34	8.40
4095	NASDAQ	HBNC	Tue, May 12, 2020	9.51	9.69	9.04	9.05
4094	NASDAQ	HBNC	Mon, May 11, 2020	10.55	10.55	8.87	9.26
4093	NASDAQ	HBNC	Fri, May 8, 2020	10.37	10.99	10.22	10.85
4092	NASDAQ	HBNC	Thu, May 7, 2020	10.12	10.34	9.91	10.07
4091	NASDAQ	HBNC	Wed, May 6, 2020	10.35	10.36	9.81	9.86
4090	NASDAQ	HBNC	Tue, May 5, 2020	11.04	11.25	10.26	10.34
4089	NASDAQ	HBNC	Mon, May 4, 2020	10.84	10.89	10.03	10.79
4088	NASDAQ	HBNC	Fri, May 1, 2020	11.22	11.30	10.52	10.85
4087	NASDAQ	HBNC	Thu, Apr 30, 2020	12.05	12.05	11.02	11.38
4086	NASDAQ	HBNC	Wed, Apr 29, 2020	11.49	12.21	11.30	12.06
4085	NASDAQ	HBNC	Tue, Apr 28, 2020	11.23	11.65	11.01	11.17
4084	NASDAQ	HBNC	Mon, Apr 27, 2020	10.30	11.13	10.04	11.07
4083	NASDAQ	HBNC	Fri, Apr 24, 2020	10.12	10.49	9.87	10.24
4082	NASDAQ	HBNC	Thu, Apr 23, 2020	9.53	10.32	9.48	10.10
4081	NASDAQ	HBNC	Wed, Apr 22, 2020	9.81	9.87	9.34	9.48
4080	NASDAQ	HBNC	Tue, Apr 21, 2020	9.61	9.84	9.33	9.58
4079	NASDAQ	HBNC	Mon, Apr 20, 2020	9.69	10.26	9.36	10.03
4078	NASDAQ	HBNC	Fri, Apr 17, 2020	9.67	10.33	9.58	10.05
4077	NASDAQ	HBNC	Thu, Apr 16, 2020	9.31	9.52	8.80	9.04
4076	NASDAQ	HBNC	Wed, Apr 15, 2020	9.66	9.75	9.29	9.33
4075	NASDAQ	HBNC	Tue, Apr 14, 2020	10.98	11.00	9.91	10.06
4074	NASDAQ	HBNC	Mon, Apr 13, 2020	11.11	11.11	10.42	10.73
4073	NASDAQ	HBNC	Thu, Apr 9, 2020	10.40	11.28	10.36	11.21
4072	NASDAQ	HBNC	Wed, Apr 8, 2020	9.49	10.16	9.49	10.05
4071	NASDAQ	HBNC	Tue, Apr 7, 2020	9.64	9.87	9.19	9.37
4070	NASDAQ	HBNC	Mon, Apr 6, 2020	9.48	9.72	9.11	9.45
4069	NASDAQ	HBNC	Fri, Apr 3, 2020	9.26	9.41	8.86	9.04
4068	NASDAQ	HBNC	Thu, Apr 2, 2020	8.98	9.46	8.96	9.29
4067	NASDAQ	HBNC	Wed, Apr 1, 2020	9.38	9.53	8.98	9.04
4066	NASDAQ	HBNC	Tue, Mar 31, 2020	9.58	10.03	9.58	9.86
4065	NASDAQ	HBNC	Mon, Mar 30, 2020	9.62	9.91	9.44	9.75
4064	NASDAQ	HBNC	Fri, Mar 27, 2020	9.30	10.01	9.15	9.63
4063	NASDAQ	HBNC	Thu, Mar 26, 2020	9.09	9.77	9.00	9.77
4062	NASDAQ	HBNC	Wed, Mar 25, 2020	9.07	9.25	8.71	9.01
4061	NASDAQ	HBNC	Tue, Mar 24, 2020	8.71	9.19	8.35	9.00
4060	NASDAQ	HBNC	Mon, Mar 23, 2020	8.14	8.91	7.42	8.15
4059	NASDAQ	HBNC	Fri, Mar 20, 2020	8.98	9.19	7.89	7.97
4058	NASDAQ	HBNC	Thu, Mar 19, 2020	8.75	9.56	8.44	9.00
4057	NASDAQ	HBNC	Wed, Mar 18, 2020	9.66	10.06	8.79	8.86
4056	NASDAQ	HBNC	Tue, Mar 17, 2020	9.75	10.49	9.27	10.47
4055	NASDAQ	HBNC	Mon, Mar 16, 2020	10.62	10.99	9.66	9.67
4054	NASDAQ	HBNC	Fri, Mar 13, 2020	11.44	12.03	10.75	11.98
4053	NASDAQ	HBNC	Thu, Mar 12, 2020	11.16	11.49	10.50	10.59
4052	NASDAQ	HBNC	Wed, Mar 11, 2020	12.21	12.60	11.85	12.02
4051	NASDAQ	HBNC	Tue, Mar 10, 2020	12.84	13.16	12.36	12.74
4050	NASDAQ	HBNC	Mon, Mar 9, 2020	13.54	13.87	12.40	12.48
4049	NASDAQ	HBNC	Fri, Mar 6, 2020	14.31	14.65	14.08	14.39
4048	NASDAQ	HBNC	Thu, Mar 5, 2020	15.18	15.43	14.44	14.67
4047	NASDAQ	HBNC	Wed, Mar 4, 2020	15.39	15.57	15.03	15.54
4046	NASDAQ	HBNC	Tue, Mar 3, 2020	15.74	15.97	15.29	15.32
4045	NASDAQ	HBNC	Mon, Mar 2, 2020	15.10	15.88	14.90	15.81
4044	NASDAQ	HBNC	Fri, Feb 28, 2020	15.27	15.51	14.76	15.02
4043	NASDAQ	HBNC	Thu, Feb 27, 2020	15.89	16.33	15.67	15.70
4042	NASDAQ	HBNC	Wed, Feb 26, 2020	16.20	16.39	16.12	16.15
4041	NASDAQ	HBNC	Tue, Feb 25, 2020	16.57	16.73	16.04	16.11
4040	NASDAQ	HBNC	Mon, Feb 24, 2020	16.58	16.71	16.29	16.63
4039	NASDAQ	HBNC	Fri, Feb 21, 2020	17.05	17.05	16.91	16.97
4038	NASDAQ	HBNC	Thu, Feb 20, 2020	16.95	17.07	16.90	17.05
4037	NASDAQ	HBNC	Wed, Feb 19, 2020	16.96	17.08	16.95	16.95
4036	NASDAQ	HBNC	Tue, Feb 18, 2020	16.99	17.04	16.89	16.97
4035	NASDAQ	HBNC	Fri, Feb 14, 2020	17.20	17.22	17.01	17.07
4034	NASDAQ	HBNC	Thu, Feb 13, 2020	17.07	17.31	17.07	17.20
4033	NASDAQ	HBNC	Wed, Feb 12, 2020	17.34	17.34	17.07	17.12
4032	NASDAQ	HBNC	Tue, Feb 11, 2020	17.19	17.47	17.19	17.25
4031	NASDAQ	HBNC	Mon, Feb 10, 2020	17.24	17.26	17.06	17.14
4030	NASDAQ	HBNC	Fri, Feb 7, 2020	17.51	17.51	17.25	17.28
4029	NASDAQ	HBNC	Thu, Feb 6, 2020	17.85	17.88	17.54	17.57
4028	NASDAQ	HBNC	Wed, Feb 5, 2020	17.47	17.78	17.43	17.75
4027	NASDAQ	HBNC	Tue, Feb 4, 2020	17.26	17.39	17.16	17.29
4026	NASDAQ	HBNC	Mon, Feb 3, 2020	16.95	17.17	16.95	17.09
4025	NASDAQ	HBNC	Fri, Jan 31, 2020	17.29	17.32	16.85	16.92
4024	NASDAQ	HBNC	Thu, Jan 30, 2020	17.44	17.87	17.08	17.45
4023	NASDAQ	HBNC	Wed, Jan 29, 2020	17.62	17.62	17.40	17.42
4022	NASDAQ	HBNC	Tue, Jan 28, 2020	17.96	18.13	17.61	17.68
4021	NASDAQ	HBNC	Mon, Jan 27, 2020	17.74	18.06	17.66	17.91
4020	NASDAQ	HBNC	Fri, Jan 24, 2020	18.14	18.14	17.97	18.02
4019	NASDAQ	HBNC	Thu, Jan 23, 2020	17.95	18.17	17.64	18.06
4018	NASDAQ	HBNC	Wed, Jan 22, 2020	18.24	18.24	18.00	18.05
4017	NASDAQ	HBNC	Tue, Jan 21, 2020	18.47	18.55	18.15	18.20
4016	NASDAQ	HBNC	Fri, Jan 17, 2020	18.75	18.75	18.50	18.57
4015	NASDAQ	HBNC	Thu, Jan 16, 2020	18.47	18.70	18.45	18.62
4014	NASDAQ	HBNC	Wed, Jan 15, 2020	18.38	18.46	18.26	18.36
4013	NASDAQ	HBNC	Tue, Jan 14, 2020	18.49	18.62	18.39	18.47
4012	NASDAQ	HBNC	Mon, Jan 13, 2020	18.49	18.52	18.32	18.50
4011	NASDAQ	HBNC	Fri, Jan 10, 2020	18.49	18.65	18.40	18.49
4010	NASDAQ	HBNC	Thu, Jan 9, 2020	18.68	18.70	18.47	18.52
4009	NASDAQ	HBNC	Wed, Jan 8, 2020	18.56	18.73	18.48	18.65
4008	NASDAQ	HBNC	Tue, Jan 7, 2020	18.60	18.64	18.50	18.53
4007	NASDAQ	HBNC	Mon, Jan 6, 2020	18.55	18.68	18.42	18.66
4006	NASDAQ	HBNC	Fri, Jan 3, 2020	18.61	18.75	18.44	18.70
4005	NASDAQ	HBNC	Thu, Jan 2, 2020	18.98	18.98	18.64	18.79
4004	NASDAQ	HBNC	Tue, Dec 31, 2019	18.90	19.07	18.90	19.00
4003	NASDAQ	HBNC	Mon, Dec 30, 2019	19.01	19.15	18.96	19.02
4002	NASDAQ	HBNC	Fri, Dec 27, 2019	19.05	19.06	18.89	18.95
4001	NASDAQ	HBNC	Thu, Dec 26, 2019	19.13	19.17	19.00	19.07
4000	NASDAQ	HBNC	Tue, Dec 24, 2019	19.13	19.19	19.02	19.13
3999	NASDAQ	HBNC	Mon, Dec 23, 2019	19.21	19.21	19.05	19.10
3998	NASDAQ	HBNC	Fri, Dec 20, 2019	19.41	19.46	19.10	19.25
3997	NASDAQ	HBNC	Thu, Dec 19, 2019	19.36	19.37	19.25	19.35
3996	NASDAQ	HBNC	Wed, Dec 18, 2019	19.36	19.48	19.28	19.36
3995	NASDAQ	HBNC	Tue, Dec 17, 2019	19.32	19.45	19.17	19.42
3994	NASDAQ	HBNC	Mon, Dec 16, 2019	19.29	19.39	19.11	19.26
3993	NASDAQ	HBNC	Fri, Dec 13, 2019	19.23	19.34	18.98	19.10
3992	NASDAQ	HBNC	Thu, Dec 12, 2019	18.99	19.38	18.81	19.24
3991	NASDAQ	HBNC	Wed, Dec 11, 2019	18.94	18.99	18.80	18.95
3990	NASDAQ	HBNC	Tue, Dec 10, 2019	18.77	18.94	18.76	18.88
3989	NASDAQ	HBNC	Mon, Dec 9, 2019	18.72	18.85	18.71	18.75
3988	NASDAQ	HBNC	Fri, Dec 6, 2019	18.75	18.93	18.73	18.78
3987	NASDAQ	HBNC	Thu, Dec 5, 2019	18.59	18.74	18.59	18.64
3986	NASDAQ	HBNC	Wed, Dec 4, 2019	18.51	18.70	18.45	18.51
3985	NASDAQ	HBNC	Tue, Dec 3, 2019	18.55	18.55	18.28	18.44
3984	NASDAQ	HBNC	Mon, Dec 2, 2019	18.88	18.88	18.57	18.66
3983	NASDAQ	HBNC	Fri, Nov 29, 2019	18.72	18.91	18.72	18.82
3982	NASDAQ	HBNC	Wed, Nov 27, 2019	18.88	18.99	18.85	18.88
3981	NASDAQ	HBNC	Tue, Nov 26, 2019	18.74	18.95	18.71	18.85
3980	NASDAQ	HBNC	Mon, Nov 25, 2019	18.60	18.91	18.58	18.81
3979	NASDAQ	HBNC	Fri, Nov 22, 2019	18.60	18.67	18.53	18.59
3978	NASDAQ	HBNC	Thu, Nov 21, 2019	18.67	18.71	18.36	18.58
3977	NASDAQ	HBNC	Wed, Nov 20, 2019	18.54	18.67	18.40	18.57
3976	NASDAQ	HBNC	Tue, Nov 19, 2019	18.51	18.70	18.43	18.66
3975	NASDAQ	HBNC	Mon, Nov 18, 2019	18.57	18.61	18.41	18.51
3974	NASDAQ	HBNC	Fri, Nov 15, 2019	18.80	18.83	18.56	18.62
3973	NASDAQ	HBNC	Thu, Nov 14, 2019	18.71	18.79	18.53	18.67
3972	NASDAQ	HBNC	Wed, Nov 13, 2019	18.79	18.80	18.60	18.73
3971	NASDAQ	HBNC	Tue, Nov 12, 2019	18.61	18.89	18.61	18.82
3970	NASDAQ	HBNC	Mon, Nov 11, 2019	18.67	18.75	18.55	18.59
3969	NASDAQ	HBNC	Fri, Nov 8, 2019	18.82	18.92	18.64	18.79
3968	NASDAQ	HBNC	Thu, Nov 7, 2019	19.04	19.10	18.78	18.85
3967	NASDAQ	HBNC	Wed, Nov 6, 2019	18.88	18.97	18.77	18.88
3966	NASDAQ	HBNC	Tue, Nov 5, 2019	18.83	19.14	18.71	18.96
3965	NASDAQ	HBNC	Mon, Nov 4, 2019	18.70	18.83	18.59	18.70
3964	NASDAQ	HBNC	Fri, Nov 1, 2019	18.30	18.50	18.30	18.48
3963	NASDAQ	HBNC	Thu, Oct 31, 2019	18.30	18.37	18.10	18.26
3962	NASDAQ	HBNC	Wed, Oct 30, 2019	18.35	18.46	18.16	18.39
3961	NASDAQ	HBNC	Tue, Oct 29, 2019	18.32	18.45	18.29	18.32
3960	NASDAQ	HBNC	Mon, Oct 28, 2019	18.22	18.30	18.11	18.29
3959	NASDAQ	HBNC	Fri, Oct 25, 2019	18.22	18.30	18.13	18.13
3958	NASDAQ	HBNC	Thu, Oct 24, 2019	18.00	18.46	17.80	18.21
3957	NASDAQ	HBNC	Wed, Oct 23, 2019	17.70	17.73	17.49	17.73
3956	NASDAQ	HBNC	Tue, Oct 22, 2019	17.66	17.86	17.42	17.70
3955	NASDAQ	HBNC	Mon, Oct 21, 2019	17.70	17.89	17.58	17.71
3954	NASDAQ	HBNC	Fri, Oct 18, 2019	17.43	17.61	17.39	17.49
3953	NASDAQ	HBNC	Thu, Oct 17, 2019	17.34	17.46	17.26	17.41
3952	NASDAQ	HBNC	Wed, Oct 16, 2019	17.19	17.36	17.08	17.27
3951	NASDAQ	HBNC	Tue, Oct 15, 2019	17.00	17.22	16.86	17.12
3950	NASDAQ	HBNC	Mon, Oct 14, 2019	16.89	17.09	16.81	16.97
3949	NASDAQ	HBNC	Fri, Oct 11, 2019	16.99	17.25	16.99	17.01
3948	NASDAQ	HBNC	Thu, Oct 10, 2019	16.74	16.93	16.70	16.74
3947	NASDAQ	HBNC	Wed, Oct 9, 2019	16.70	16.88	16.57	16.67
3946	NASDAQ	HBNC	Tue, Oct 8, 2019	16.67	16.77	16.57	16.60
3945	NASDAQ	HBNC	Mon, Oct 7, 2019	16.91	17.08	16.81	16.88
3944	NASDAQ	HBNC	Fri, Oct 4, 2019	16.78	16.99	16.75	16.97
3943	NASDAQ	HBNC	Thu, Oct 3, 2019	16.81	16.83	16.57	16.79
3942	NASDAQ	HBNC	Wed, Oct 2, 2019	16.93	16.99	16.72	16.97
3941	NASDAQ	HBNC	Tue, Oct 1, 2019	17.49	17.59	16.97	17.04
3940	NASDAQ	HBNC	Mon, Sep 30, 2019	17.46	17.55	17.36	17.36
3939	NASDAQ	HBNC	Fri, Sep 27, 2019	17.38	17.55	17.37	17.42
3938	NASDAQ	HBNC	Thu, Sep 26, 2019	17.47	17.52	17.25	17.27
3937	NASDAQ	HBNC	Wed, Sep 25, 2019	17.33	17.66	17.29	17.58
3936	NASDAQ	HBNC	Tue, Sep 24, 2019	17.44	17.61	17.20	17.31
3935	NASDAQ	HBNC	Mon, Sep 23, 2019	17.40	17.57	17.23	17.51
3934	NASDAQ	HBNC	Fri, Sep 20, 2019	17.49	17.72	17.44	17.45
3933	NASDAQ	HBNC	Thu, Sep 19, 2019	17.66	17.96	17.50	17.51
3932	NASDAQ	HBNC	Wed, Sep 18, 2019	17.63	17.72	17.50	17.64
3931	NASDAQ	HBNC	Tue, Sep 17, 2019	17.67	17.73	17.49	17.68
3930	NASDAQ	HBNC	Mon, Sep 16, 2019	17.64	17.92	17.55	17.77
3929	NASDAQ	HBNC	Fri, Sep 13, 2019	17.68	17.86	17.60	17.74
3928	NASDAQ	HBNC	Thu, Sep 12, 2019	17.25	17.60	17.15	17.52
3927	NASDAQ	HBNC	Wed, Sep 11, 2019	17.07	17.37	16.79	17.33
3926	NASDAQ	HBNC	Tue, Sep 10, 2019	16.62	17.03	16.44	16.95
3925	NASDAQ	HBNC	Mon, Sep 9, 2019	16.16	16.72	16.02	16.61
3924	NASDAQ	HBNC	Fri, Sep 6, 2019	16.30	16.30	16.05	16.10
3923	NASDAQ	HBNC	Thu, Sep 5, 2019	16.00	16.70	15.94	16.26
3922	NASDAQ	HBNC	Wed, Sep 4, 2019	16.08	16.16	15.98	16.04
3921	NASDAQ	HBNC	Tue, Sep 3, 2019	16.20	16.21	15.95	15.98
3920	NASDAQ	HBNC	Fri, Aug 30, 2019	16.37	16.41	16.13	16.26
3919	NASDAQ	HBNC	Thu, Aug 29, 2019	16.29	16.48	16.29	16.29
3918	NASDAQ	HBNC	Wed, Aug 28, 2019	15.90	16.30	15.89	16.16
3917	NASDAQ	HBNC	Tue, Aug 27, 2019	16.36	16.36	15.94	15.97
3916	NASDAQ	HBNC	Mon, Aug 26, 2019	16.09	16.28	15.98	16.28
3915	NASDAQ	HBNC	Fri, Aug 23, 2019	16.23	16.35	15.91	15.93
3914	NASDAQ	HBNC	Thu, Aug 22, 2019	16.42	16.45	16.23	16.30
3913	NASDAQ	HBNC	Wed, Aug 21, 2019	16.39	16.41	16.29	16.36
3912	NASDAQ	HBNC	Tue, Aug 20, 2019	16.39	16.51	16.20	16.27
3911	NASDAQ	HBNC	Mon, Aug 19, 2019	16.55	16.55	16.20	16.44
3910	NASDAQ	HBNC	Fri, Aug 16, 2019	16.07	16.44	16.07	16.34
3909	NASDAQ	HBNC	Thu, Aug 15, 2019	16.19	16.25	15.98	16.00
3908	NASDAQ	HBNC	Wed, Aug 14, 2019	16.17	16.42	15.97	16.17
3907	NASDAQ	HBNC	Tue, Aug 13, 2019	16.42	16.66	16.36	16.48
3906	NASDAQ	HBNC	Mon, Aug 12, 2019	16.25	16.48	16.21	16.42
3905	NASDAQ	HBNC	Fri, Aug 9, 2019	16.40	16.47	16.26	16.35
3904	NASDAQ	HBNC	Thu, Aug 8, 2019	16.24	16.62	16.24	16.48
3903	NASDAQ	HBNC	Wed, Aug 7, 2019	16.08	16.23	16.00	16.16
3902	NASDAQ	HBNC	Tue, Aug 6, 2019	16.41	16.57	16.07	16.34
3901	NASDAQ	HBNC	Mon, Aug 5, 2019	16.64	16.72	16.09	16.35
3900	NASDAQ	HBNC	Fri, Aug 2, 2019	17.00	17.00	16.70	16.90
3899	NASDAQ	HBNC	Thu, Aug 1, 2019	17.33	17.73	17.06	17.08
3898	NASDAQ	HBNC	Wed, Jul 31, 2019	17.52	17.84	17.37	17.42
3897	NASDAQ	HBNC	Tue, Jul 30, 2019	17.11	17.65	17.11	17.57
3896	NASDAQ	HBNC	Mon, Jul 29, 2019	17.34	17.48	17.16	17.22
3895	NASDAQ	HBNC	Fri, Jul 26, 2019	17.04	17.46	17.04	17.41
3894	NASDAQ	HBNC	Thu, Jul 25, 2019	16.67	17.19	15.97	16.98
3893	NASDAQ	HBNC	Wed, Jul 24, 2019	16.08	16.65	16.08	16.60
3892	NASDAQ	HBNC	Tue, Jul 23, 2019	16.05	16.17	15.97	16.08
3891	NASDAQ	HBNC	Mon, Jul 22, 2019	16.06	16.11	15.86	15.99
3890	NASDAQ	HBNC	Fri, Jul 19, 2019	16.10	16.29	16.06	16.10
3889	NASDAQ	HBNC	Thu, Jul 18, 2019	16.02	16.30	16.00	16.16
3888	NASDAQ	HBNC	Wed, Jul 17, 2019	16.38	16.38	15.94	16.01
3887	NASDAQ	HBNC	Tue, Jul 16, 2019	16.05	16.25	16.04	16.11
3886	NASDAQ	HBNC	Mon, Jul 15, 2019	16.31	16.31	15.90	16.07
3885	NASDAQ	HBNC	Fri, Jul 12, 2019	16.18	16.41	16.15	16.30
3884	NASDAQ	HBNC	Thu, Jul 11, 2019	16.16	16.28	16.05	16.16
3883	NASDAQ	HBNC	Wed, Jul 10, 2019	16.32	16.40	16.13	16.19
3882	NASDAQ	HBNC	Tue, Jul 9, 2019	16.19	16.30	16.11	16.30
3881	NASDAQ	HBNC	Mon, Jul 8, 2019	16.41	16.47	16.19	16.24
3880	NASDAQ	HBNC	Fri, Jul 5, 2019	16.27	16.51	16.27	16.49
3879	NASDAQ	HBNC	Wed, Jul 3, 2019	16.26	16.31	16.17	16.29
3878	NASDAQ	HBNC	Tue, Jul 2, 2019	16.43	16.49	16.15	16.30
3877	NASDAQ	HBNC	Mon, Jul 1, 2019	16.45	16.52	16.31	16.49
3876	NASDAQ	HBNC	Fri, Jun 28, 2019	16.16	16.48	16.10	16.34
3875	NASDAQ	HBNC	Thu, Jun 27, 2019	15.93	16.17	15.93	16.15
3874	NASDAQ	HBNC	Wed, Jun 26, 2019	15.94	16.08	15.89	15.90
3873	NASDAQ	HBNC	Tue, Jun 25, 2019	15.92	15.97	15.76	15.89
3872	NASDAQ	HBNC	Mon, Jun 24, 2019	15.90	16.04	15.81	15.91
3871	NASDAQ	HBNC	Fri, Jun 21, 2019	15.93	16.22	15.87	15.87
3870	NASDAQ	HBNC	Thu, Jun 20, 2019	16.20	16.26	15.93	16.03
3869	NASDAQ	HBNC	Wed, Jun 19, 2019	15.98	16.30	15.98	16.07
3868	NASDAQ	HBNC	Tue, Jun 18, 2019	15.65	16.06	15.65	15.91
3867	NASDAQ	HBNC	Mon, Jun 17, 2019	15.86	16.03	15.68	15.74
3866	NASDAQ	HBNC	Fri, Jun 14, 2019	15.92	15.97	15.75	15.92
3865	NASDAQ	HBNC	Thu, Jun 13, 2019	15.86	16.04	15.81	15.92
3864	NASDAQ	HBNC	Wed, Jun 12, 2019	15.86	15.99	15.69	15.81
3863	NASDAQ	HBNC	Tue, Jun 11, 2019	15.93	16.00	15.77	15.88
3862	NASDAQ	HBNC	Mon, Jun 10, 2019	15.80	16.08	15.76	15.81
3861	NASDAQ	HBNC	Fri, Jun 7, 2019	15.75	15.79	15.56	15.62
3860	NASDAQ	HBNC	Thu, Jun 6, 2019	15.81	15.90	15.63	15.76
3859	NASDAQ	HBNC	Wed, Jun 5, 2019	16.08	16.08	15.78	15.89
3858	NASDAQ	HBNC	Tue, Jun 4, 2019	15.69	16.15	15.69	16.11
3857	NASDAQ	HBNC	Mon, Jun 3, 2019	15.44	15.70	15.21	15.61
3856	NASDAQ	HBNC	Fri, May 31, 2019	15.60	15.69	15.47	15.51
3855	NASDAQ	HBNC	Thu, May 30, 2019	15.91	16.03	15.60	15.74
3854	NASDAQ	HBNC	Wed, May 29, 2019	15.72	15.94	15.65	15.89
3853	NASDAQ	HBNC	Tue, May 28, 2019	16.02	16.05	15.86	15.88
3852	NASDAQ	HBNC	Fri, May 24, 2019	15.89	16.12	15.87	16.07
3851	NASDAQ	HBNC	Thu, May 23, 2019	16.03	16.09	15.70	15.81
3850	NASDAQ	HBNC	Wed, May 22, 2019	16.41	16.45	16.07	16.18
3849	NASDAQ	HBNC	Tue, May 21, 2019	16.54	16.63	16.38	16.43
3848	NASDAQ	HBNC	Mon, May 20, 2019	16.32	16.58	16.26	16.51
3847	NASDAQ	HBNC	Fri, May 17, 2019	16.33	16.64	16.25	16.40
3846	NASDAQ	HBNC	Thu, May 16, 2019	16.37	16.66	16.37	16.46
3845	NASDAQ	HBNC	Wed, May 15, 2019	16.37	16.41	16.17	16.36
3844	NASDAQ	HBNC	Tue, May 14, 2019	16.37	16.57	16.29	16.52
3843	NASDAQ	HBNC	Mon, May 13, 2019	16.68	16.84	16.32	16.39
3842	NASDAQ	HBNC	Fri, May 10, 2019	16.71	16.96	16.63	16.90
3841	NASDAQ	HBNC	Thu, May 9, 2019	16.59	16.87	16.57	16.77
3840	NASDAQ	HBNC	Wed, May 8, 2019	16.72	16.93	16.72	16.75
3839	NASDAQ	HBNC	Tue, May 7, 2019	16.94	17.06	16.74	16.84
3838	NASDAQ	HBNC	Mon, May 6, 2019	16.76	17.25	16.75	17.13
3837	NASDAQ	HBNC	Fri, May 3, 2019	16.50	17.00	16.41	17.00
3836	NASDAQ	HBNC	Thu, May 2, 2019	16.41	16.60	16.32	16.49
3835	NASDAQ	HBNC	Wed, May 1, 2019	16.31	16.52	16.28	16.35
3834	NASDAQ	HBNC	Tue, Apr 30, 2019	16.54	16.54	16.09	16.27
3833	NASDAQ	HBNC	Mon, Apr 29, 2019	16.21	16.68	16.21	16.60
3832	NASDAQ	HBNC	Fri, Apr 26, 2019	15.75	16.24	15.75	16.22
3831	NASDAQ	HBNC	Thu, Apr 25, 2019	16.02	16.21	15.52	15.71
3830	NASDAQ	HBNC	Wed, Apr 24, 2019	16.05	16.27	15.94	16.24
3829	NASDAQ	HBNC	Tue, Apr 23, 2019	15.76	16.19	15.69	16.08
3828	NASDAQ	HBNC	Mon, Apr 22, 2019	16.12	16.12	15.70	15.80
3827	NASDAQ	HBNC	Thu, Apr 18, 2019	16.22	16.35	16.04	16.12
3826	NASDAQ	HBNC	Wed, Apr 17, 2019	16.39	16.39	16.19	16.32
3825	NASDAQ	HBNC	Tue, Apr 16, 2019	16.18	16.34	16.08	16.33
3824	NASDAQ	HBNC	Mon, Apr 15, 2019	16.44	16.44	16.01	16.17
3823	NASDAQ	HBNC	Fri, Apr 12, 2019	16.42	16.52	16.23	16.42
3822	NASDAQ	HBNC	Thu, Apr 11, 2019	16.37	16.44	16.21	16.30
3821	NASDAQ	HBNC	Wed, Apr 10, 2019	16.05	16.30	15.94	16.30
3820	NASDAQ	HBNC	Tue, Apr 9, 2019	16.29	16.32	16.02	16.05
3819	NASDAQ	HBNC	Mon, Apr 8, 2019	16.41	16.57	16.32	16.38
3818	NASDAQ	HBNC	Fri, Apr 5, 2019	16.25	16.51	16.10	16.47
3817	NASDAQ	HBNC	Thu, Apr 4, 2019	16.08	16.30	16.04	16.24
3816	NASDAQ	HBNC	Wed, Apr 3, 2019	16.22	16.34	16.08	16.15
3815	NASDAQ	HBNC	Tue, Apr 2, 2019	16.24	16.34	16.14	16.16
3814	NASDAQ	HBNC	Mon, Apr 1, 2019	16.19	16.47	16.12	16.23
3813	NASDAQ	HBNC	Fri, Mar 29, 2019	16.19	16.31	15.81	16.09
3812	NASDAQ	HBNC	Thu, Mar 28, 2019	15.98	16.12	15.67	16.07
3811	NASDAQ	HBNC	Wed, Mar 27, 2019	15.94	16.13	15.79	16.00
3810	NASDAQ	HBNC	Tue, Mar 26, 2019	15.72	16.43	15.72	16.02
3809	NASDAQ	HBNC	Mon, Mar 25, 2019	15.50	15.82	15.34	15.65
3808	NASDAQ	HBNC	Fri, Mar 22, 2019	16.21	16.39	15.50	15.50
3807	NASDAQ	HBNC	Thu, Mar 21, 2019	16.33	16.66	16.23	16.34
3806	NASDAQ	HBNC	Wed, Mar 20, 2019	16.68	16.74	16.38	16.39
3805	NASDAQ	HBNC	Tue, Mar 19, 2019	17.15	17.15	16.68	16.74
3804	NASDAQ	HBNC	Mon, Mar 18, 2019	16.98	17.31	16.98	17.11
3803	NASDAQ	HBNC	Fri, Mar 15, 2019	16.89	17.17	16.87	16.96
3802	NASDAQ	HBNC	Thu, Mar 14, 2019	17.07	17.08	16.78	16.89
3801	NASDAQ	HBNC	Wed, Mar 13, 2019	17.17	17.22	16.95	17.06
3800	NASDAQ	HBNC	Tue, Mar 12, 2019	17.14	17.35	17.11	17.16
3799	NASDAQ	HBNC	Mon, Mar 11, 2019	16.85	17.22	16.74	17.15
3798	NASDAQ	HBNC	Fri, Mar 8, 2019	16.67	16.90	16.67	16.83
3797	NASDAQ	HBNC	Thu, Mar 7, 2019	16.98	17.13	16.70	16.74
3796	NASDAQ	HBNC	Wed, Mar 6, 2019	17.55	17.62	17.02	17.05
3795	NASDAQ	HBNC	Tue, Mar 5, 2019	17.61	17.63	17.45	17.56
3794	NASDAQ	HBNC	Mon, Mar 4, 2019	17.75	17.93	17.60	17.60
3793	NASDAQ	HBNC	Fri, Mar 1, 2019	17.73	17.83	17.53	17.78
3792	NASDAQ	HBNC	Thu, Feb 28, 2019	17.66	17.76	17.55	17.67
3791	NASDAQ	HBNC	Wed, Feb 27, 2019	17.53	17.67	17.49	17.67
3790	NASDAQ	HBNC	Tue, Feb 26, 2019	17.71	17.85	17.49	17.54
3789	NASDAQ	HBNC	Mon, Feb 25, 2019	17.86	17.94	17.53	17.73
3788	NASDAQ	HBNC	Fri, Feb 22, 2019	17.63	17.82	17.62	17.82
3787	NASDAQ	HBNC	Thu, Feb 21, 2019	17.69	17.77	17.49	17.66
3786	NASDAQ	HBNC	Wed, Feb 20, 2019	17.55	17.72	17.39	17.68
3785	NASDAQ	HBNC	Tue, Feb 19, 2019	17.26	17.55	16.99	17.53
3784	NASDAQ	HBNC	Fri, Feb 15, 2019	16.83	17.44	16.83	17.35
3783	NASDAQ	HBNC	Thu, Feb 14, 2019	16.82	16.87	16.67	16.74
3782	NASDAQ	HBNC	Wed, Feb 13, 2019	16.74	16.94	16.74	16.91
3781	NASDAQ	HBNC	Tue, Feb 12, 2019	16.76	16.97	16.76	16.81
3780	NASDAQ	HBNC	Mon, Feb 11, 2019	16.49	16.70	16.36	16.67
3779	NASDAQ	HBNC	Fri, Feb 8, 2019	16.56	16.71	16.32	16.48
3778	NASDAQ	HBNC	Thu, Feb 7, 2019	16.75	16.82	16.50	16.64
3777	NASDAQ	HBNC	Wed, Feb 6, 2019	16.64	16.72	16.61	16.69
3776	NASDAQ	HBNC	Tue, Feb 5, 2019	16.67	16.87	16.53	16.70
3775	NASDAQ	HBNC	Mon, Feb 4, 2019	16.24	16.69	16.19	16.68
3774	NASDAQ	HBNC	Fri, Feb 1, 2019	16.10	16.25	16.00	16.16
3773	NASDAQ	HBNC	Thu, Jan 31, 2019	15.93	16.18	15.86	16.14
3772	NASDAQ	HBNC	Wed, Jan 30, 2019	16.77	16.82	16.00	16.06
3771	NASDAQ	HBNC	Tue, Jan 29, 2019	16.76	16.99	16.71	16.82
3770	NASDAQ	HBNC	Mon, Jan 28, 2019	16.54	16.77	15.92	16.75
3769	NASDAQ	HBNC	Fri, Jan 25, 2019	16.59	16.67	16.50	16.63
3768	NASDAQ	HBNC	Thu, Jan 24, 2019	16.55	16.66	16.20	16.54
3767	NASDAQ	HBNC	Wed, Jan 23, 2019	16.66	16.85	16.25	16.72
3766	NASDAQ	HBNC	Tue, Jan 22, 2019	16.68	16.82	16.44	16.63
3765	NASDAQ	HBNC	Fri, Jan 18, 2019	16.68	16.92	16.65	16.73
3764	NASDAQ	HBNC	Thu, Jan 17, 2019	16.61	16.78	16.59	16.70
3763	NASDAQ	HBNC	Wed, Jan 16, 2019	16.47	16.78	16.47	16.67
3762	NASDAQ	HBNC	Tue, Jan 15, 2019	16.34	16.45	16.21	16.41
3761	NASDAQ	HBNC	Mon, Jan 14, 2019	16.27	16.50	16.25	16.34
3760	NASDAQ	HBNC	Fri, Jan 11, 2019	16.23	16.41	16.22	16.36
3759	NASDAQ	HBNC	Thu, Jan 10, 2019	16.46	16.50	16.25	16.33
3758	NASDAQ	HBNC	Wed, Jan 9, 2019	16.47	16.60	16.27	16.50
3757	NASDAQ	HBNC	Tue, Jan 8, 2019	16.46	16.56	16.26	16.45
3756	NASDAQ	HBNC	Mon, Jan 7, 2019	16.36	16.49	16.14	16.33
3755	NASDAQ	HBNC	Fri, Jan 4, 2019	16.07	16.57	15.63	16.44
3754	NASDAQ	HBNC	Thu, Jan 3, 2019	15.87	16.28	15.71	15.92
3753	NASDAQ	HBNC	Wed, Jan 2, 2019	15.58	16.10	15.58	16.05
3752	NASDAQ	HBNC	Mon, Dec 31, 2018	15.60	15.83	15.45	15.78
3751	NASDAQ	HBNC	Fri, Dec 28, 2018	15.21	15.81	15.16	15.60
3750	NASDAQ	HBNC	Thu, Dec 27, 2018	15.16	15.55	14.79	15.22
3749	NASDAQ	HBNC	Wed, Dec 26, 2018	14.96	15.49	14.79	15.45
3748	NASDAQ	HBNC	Mon, Dec 24, 2018	15.19	15.34	14.79	14.94
3747	NASDAQ	HBNC	Fri, Dec 21, 2018	15.31	15.68	15.23	15.26
3746	NASDAQ	HBNC	Thu, Dec 20, 2018	15.12	15.39	15.06	15.27
3745	NASDAQ	HBNC	Wed, Dec 19, 2018	15.86	15.97	15.06	15.15
3744	NASDAQ	HBNC	Tue, Dec 18, 2018	15.99	16.22	15.74	15.83
3743	NASDAQ	HBNC	Mon, Dec 17, 2018	15.84	16.24	15.80	15.98
3742	NASDAQ	HBNC	Fri, Dec 14, 2018	16.05	16.37	15.86	15.89
3741	NASDAQ	HBNC	Thu, Dec 13, 2018	16.31	16.39	16.07	16.16
3740	NASDAQ	HBNC	Wed, Dec 12, 2018	16.18	16.53	15.76	16.39
3739	NASDAQ	HBNC	Tue, Dec 11, 2018	16.37	16.42	15.92	16.02
3738	NASDAQ	HBNC	Mon, Dec 10, 2018	16.53	16.53	16.04	16.23
3737	NASDAQ	HBNC	Fri, Dec 7, 2018	16.41	16.83	16.20	16.41
3736	NASDAQ	HBNC	Thu, Dec 6, 2018	16.14	16.64	16.06	16.40
3735	NASDAQ	HBNC	Tue, Dec 4, 2018	17.25	17.25	16.16	16.28
3734	NASDAQ	HBNC	Mon, Dec 3, 2018	17.50	17.50	17.08	17.30
3733	NASDAQ	HBNC	Fri, Nov 30, 2018	17.18	17.51	17.16	17.40
3732	NASDAQ	HBNC	Thu, Nov 29, 2018	17.26	17.45	17.03	17.27
3731	NASDAQ	HBNC	Wed, Nov 28, 2018	17.00	17.44	16.71	17.36
3730	NASDAQ	HBNC	Tue, Nov 27, 2018	17.01	17.08	16.66	16.96
3729	NASDAQ	HBNC	Mon, Nov 26, 2018	16.95	17.21	16.91	17.09
3728	NASDAQ	HBNC	Fri, Nov 23, 2018	16.58	17.05	16.58	16.91
3727	NASDAQ	HBNC	Wed, Nov 21, 2018	16.90	17.10	16.60	16.76
3726	NASDAQ	HBNC	Tue, Nov 20, 2018	16.81	17.07	16.51	16.73
3725	NASDAQ	HBNC	Mon, Nov 19, 2018	17.02	17.23	16.67	16.81
3724	NASDAQ	HBNC	Fri, Nov 16, 2018	16.95	17.25	16.82	17.03
3723	NASDAQ	HBNC	Thu, Nov 15, 2018	16.59	17.08	16.48	17.03
3722	NASDAQ	HBNC	Wed, Nov 14, 2018	17.29	17.48	16.66	16.67
3721	NASDAQ	HBNC	Tue, Nov 13, 2018	17.30	17.59	17.16	17.25
3720	NASDAQ	HBNC	Mon, Nov 12, 2018	17.15	17.49	17.05	17.25
3719	NASDAQ	HBNC	Fri, Nov 9, 2018	17.25	17.50	17.05	17.14
3718	NASDAQ	HBNC	Thu, Nov 8, 2018	17.12	17.38	17.07	17.26
3717	NASDAQ	HBNC	Wed, Nov 7, 2018	17.19	17.45	16.88	17.21
3716	NASDAQ	HBNC	Tue, Nov 6, 2018	16.97	17.32	16.97	17.18
3715	NASDAQ	HBNC	Mon, Nov 5, 2018	17.23	17.44	16.92	17.03
3714	NASDAQ	HBNC	Fri, Nov 2, 2018	17.16	17.41	16.92	17.22
3713	NASDAQ	HBNC	Thu, Nov 1, 2018	16.75	17.16	16.75	16.97
3712	NASDAQ	HBNC	Wed, Oct 31, 2018	16.77	17.08	16.73	16.76
3711	NASDAQ	HBNC	Tue, Oct 30, 2018	16.75	17.52	16.37	16.76
3710	NASDAQ	HBNC	Mon, Oct 29, 2018	16.95	17.43	16.87	17.15
3709	NASDAQ	HBNC	Fri, Oct 26, 2018	16.46	17.07	16.43	16.95
3708	NASDAQ	HBNC	Thu, Oct 25, 2018	16.51	17.21	16.46	16.65
3707	NASDAQ	HBNC	Wed, Oct 24, 2018	17.53	17.65	16.36	16.39
3706	NASDAQ	HBNC	Tue, Oct 23, 2018	17.50	17.83	17.08	17.56
3705	NASDAQ	HBNC	Mon, Oct 22, 2018	17.90	18.05	17.56	17.70
3704	NASDAQ	HBNC	Fri, Oct 19, 2018	18.05	18.34	17.87	17.94
3703	NASDAQ	HBNC	Thu, Oct 18, 2018	18.49	18.64	18.08	18.09
3702	NASDAQ	HBNC	Wed, Oct 17, 2018	18.58	18.69	18.26	18.55
3701	NASDAQ	HBNC	Tue, Oct 16, 2018	18.42	18.65	17.70	18.63
3700	NASDAQ	HBNC	Mon, Oct 15, 2018	18.20	18.45	18.16	18.42
3699	NASDAQ	HBNC	Fri, Oct 12, 2018	18.78	18.87	17.96	18.25
3698	NASDAQ	HBNC	Thu, Oct 11, 2018	19.20	19.46	18.61	18.65
3697	NASDAQ	HBNC	Wed, Oct 10, 2018	19.44	19.73	19.09	19.19
3696	NASDAQ	HBNC	Tue, Oct 9, 2018	19.28	19.51	19.28	19.40
3695	NASDAQ	HBNC	Mon, Oct 8, 2018	19.12	19.41	19.03	19.34
3694	NASDAQ	HBNC	Fri, Oct 5, 2018	19.31	19.53	19.00	19.13
3693	NASDAQ	HBNC	Thu, Oct 4, 2018	19.24	19.60	19.17	19.27
3692	NASDAQ	HBNC	Wed, Oct 3, 2018	18.95	19.37	18.95	19.28
3691	NASDAQ	HBNC	Tue, Oct 2, 2018	19.21	19.34	18.76	18.90
3690	NASDAQ	HBNC	Mon, Oct 1, 2018	19.77	19.86	19.23	19.24
3689	NASDAQ	HBNC	Fri, Sep 28, 2018	19.62	19.83	19.61	19.75
3688	NASDAQ	HBNC	Thu, Sep 27, 2018	19.84	20.65	19.44	19.65
3687	NASDAQ	HBNC	Wed, Sep 26, 2018	19.55	20.01	19.32	19.80
3686	NASDAQ	HBNC	Tue, Sep 25, 2018	19.64	19.72	19.49	19.49
3685	NASDAQ	HBNC	Mon, Sep 24, 2018	19.90	19.96	19.54	19.60
3684	NASDAQ	HBNC	Fri, Sep 21, 2018	19.92	20.05	19.76	20.00
3683	NASDAQ	HBNC	Thu, Sep 20, 2018	19.70	20.04	17.90	19.93
3682	NASDAQ	HBNC	Wed, Sep 19, 2018	19.54	19.86	19.53	19.70
3681	NASDAQ	HBNC	Tue, Sep 18, 2018	19.47	19.62	19.36	19.55
3680	NASDAQ	HBNC	Mon, Sep 17, 2018	19.73	19.94	19.35	19.44
3679	NASDAQ	HBNC	Fri, Sep 14, 2018	19.60	19.82	19.53	19.74
3678	NASDAQ	HBNC	Thu, Sep 13, 2018	19.97	19.97	19.52	19.57
3677	NASDAQ	HBNC	Wed, Sep 12, 2018	20.30	20.32	19.88	19.90
3676	NASDAQ	HBNC	Tue, Sep 11, 2018	20.37	20.49	20.21	20.31
3675	NASDAQ	HBNC	Mon, Sep 10, 2018	20.42	20.64	20.34	20.38
3674	NASDAQ	HBNC	Fri, Sep 7, 2018	20.19	20.41	20.12	20.39
3673	NASDAQ	HBNC	Thu, Sep 6, 2018	20.31	20.42	20.17	20.20
3672	NASDAQ	HBNC	Wed, Sep 5, 2018	20.35	20.44	20.20	20.30
3671	NASDAQ	HBNC	Tue, Sep 4, 2018	20.44	20.51	20.25	20.31
3670	NASDAQ	HBNC	Fri, Aug 31, 2018	20.27	20.47	20.23	20.43
3669	NASDAQ	HBNC	Thu, Aug 30, 2018	20.43	20.50	20.30	20.35
3668	NASDAQ	HBNC	Wed, Aug 29, 2018	20.57	20.57	20.34	20.44
3667	NASDAQ	HBNC	Tue, Aug 28, 2018	20.82	20.83	20.56	20.58
3666	NASDAQ	HBNC	Mon, Aug 27, 2018	20.89	20.98	20.71	20.73
3665	NASDAQ	HBNC	Fri, Aug 24, 2018	20.74	20.98	20.59	20.82
3664	NASDAQ	HBNC	Thu, Aug 23, 2018	21.04	21.04	20.66	20.75
3663	NASDAQ	HBNC	Wed, Aug 22, 2018	21.08	21.18	20.93	21.01
3662	NASDAQ	HBNC	Tue, Aug 21, 2018	20.90	21.24	20.86	21.09
3661	NASDAQ	HBNC	Mon, Aug 20, 2018	20.84	21.06	20.71	20.84
3660	NASDAQ	HBNC	Fri, Aug 17, 2018	20.80	21.23	20.77	20.83
3659	NASDAQ	HBNC	Thu, Aug 16, 2018	20.69	21.05	20.61	20.91
3658	NASDAQ	HBNC	Wed, Aug 15, 2018	20.80	21.12	20.57	20.61
3657	NASDAQ	HBNC	Tue, Aug 14, 2018	20.66	21.06	20.54	20.80
3656	NASDAQ	HBNC	Mon, Aug 13, 2018	20.88	21.05	20.59	20.60
3655	NASDAQ	HBNC	Fri, Aug 10, 2018	20.78	21.03	20.62	20.87
3654	NASDAQ	HBNC	Thu, Aug 9, 2018	20.95	21.17	20.75	20.89
3653	NASDAQ	HBNC	Wed, Aug 8, 2018	20.84	20.99	20.60	20.91
3652	NASDAQ	HBNC	Tue, Aug 7, 2018	20.94	21.15	20.74	20.79
3651	NASDAQ	HBNC	Mon, Aug 6, 2018	20.90	21.32	20.78	20.88
3650	NASDAQ	HBNC	Fri, Aug 3, 2018	21.25	21.48	20.76	20.84
3649	NASDAQ	HBNC	Thu, Aug 2, 2018	21.10	21.38	20.65	21.28
3648	NASDAQ	HBNC	Wed, Aug 1, 2018	21.07	21.33	20.84	21.13
3647	NASDAQ	HBNC	Tue, Jul 31, 2018	21.33	21.33	20.38	21.01
3646	NASDAQ	HBNC	Mon, Jul 30, 2018	21.40	21.60	21.18	21.19
3645	NASDAQ	HBNC	Fri, Jul 27, 2018	21.47	21.59	21.19	21.39
3644	NASDAQ	HBNC	Thu, Jul 26, 2018	20.93	21.60	20.78	21.39
3643	NASDAQ	HBNC	Wed, Jul 25, 2018	20.62	20.99	20.47	20.69
3642	NASDAQ	HBNC	Tue, Jul 24, 2018	20.93	21.00	20.64	20.75
3641	NASDAQ	HBNC	Mon, Jul 23, 2018	20.90	20.96	20.79	20.92
3640	NASDAQ	HBNC	Fri, Jul 20, 2018	20.63	21.05	20.39	20.90
3639	NASDAQ	HBNC	Thu, Jul 19, 2018	20.59	20.76	20.41	20.68
3638	NASDAQ	HBNC	Wed, Jul 18, 2018	20.59	20.69	20.48	20.58
3637	NASDAQ	HBNC	Tue, Jul 17, 2018	20.58	20.85	20.55	20.58
3636	NASDAQ	HBNC	Mon, Jul 16, 2018	20.25	20.59	20.25	20.58
3635	NASDAQ	HBNC	Fri, Jul 13, 2018	20.43	20.51	20.21	20.24
3634	NASDAQ	HBNC	Thu, Jul 12, 2018	20.82	20.82	20.35	20.47
3633	NASDAQ	HBNC	Wed, Jul 11, 2018	20.62	20.91	20.62	20.73
3632	NASDAQ	HBNC	Tue, Jul 10, 2018	21.14	21.22	20.63	20.67
3631	NASDAQ	HBNC	Mon, Jul 9, 2018	20.87	21.25	20.80	21.14
3630	NASDAQ	HBNC	Fri, Jul 6, 2018	20.89	21.04	20.77	20.88
3629	NASDAQ	HBNC	Thu, Jul 5, 2018	20.71	20.91	20.60	20.86
3628	NASDAQ	HBNC	Tue, Jul 3, 2018	20.71	20.85	20.57	20.70
3627	NASDAQ	HBNC	Mon, Jul 2, 2018	20.67	20.73	20.51	20.71
3626	NASDAQ	HBNC	Fri, Jun 29, 2018	20.88	21.03	20.65	20.69
3625	NASDAQ	HBNC	Thu, Jun 28, 2018	20.74	20.94	20.74	20.78
3624	NASDAQ	HBNC	Wed, Jun 27, 2018	21.29	21.29	20.68	20.69
3623	NASDAQ	HBNC	Tue, Jun 26, 2018	21.39	21.47	21.17	21.38
3622	NASDAQ	HBNC	Mon, Jun 25, 2018	21.24	21.55	21.12	21.36
3621	NASDAQ	HBNC	Fri, Jun 22, 2018	21.75	21.98	21.24	21.29
3620	NASDAQ	HBNC	Thu, Jun 21, 2018	21.71	21.85	21.34	21.65
3619	NASDAQ	HBNC	Wed, Jun 20, 2018	21.64	21.85	21.22	21.67
3618	NASDAQ	HBNC	Tue, Jun 19, 2018	21.03	21.79	21.03	21.64
3617	NASDAQ	HBNC	Mon, Jun 18, 2018	21.32	22.00	20.90	21.20
3616	NASDAQ	HBNC	Fri, Jun 15, 2018	21.04	21.29	20.85	21.02
3615	NASDAQ	HBNC	Thu, Jun 14, 2018	21.29	21.29	20.88	21.15
3614	NASDAQ	HBNC	Wed, Jun 13, 2018	21.35	21.39	21.15	21.23
3613	NASDAQ	HBNC	Tue, Jun 12, 2018	21.66	21.71	21.27	21.35
3612	NASDAQ	HBNC	Mon, Jun 11, 2018	21.99	22.13	21.52	21.63
3611	NASDAQ	HBNC	Fri, Jun 8, 2018	21.50	22.00	21.50	21.94
3610	NASDAQ	HBNC	Thu, Jun 7, 2018	21.71	21.76	21.47	21.55
3609	NASDAQ	HBNC	Wed, Jun 6, 2018	21.64	21.90	21.64	21.69
3608	NASDAQ	HBNC	Tue, Jun 5, 2018	21.49	21.63	21.39	21.62
3607	NASDAQ	HBNC	Mon, Jun 4, 2018	21.27	21.49	21.19	21.43
3606	NASDAQ	HBNC	Fri, Jun 1, 2018	21.01	21.24	20.96	21.17
3605	NASDAQ	HBNC	Thu, May 31, 2018	20.94	21.20	20.85	20.91
3604	NASDAQ	HBNC	Wed, May 30, 2018	20.69	21.04	20.48	20.94
3603	NASDAQ	HBNC	Tue, May 29, 2018	20.65	20.79	20.39	20.58
3602	NASDAQ	HBNC	Fri, May 25, 2018	20.82	20.88	20.68	20.77
3601	NASDAQ	HBNC	Thu, May 24, 2018	20.70	20.87	20.44	20.82
3600	NASDAQ	HBNC	Wed, May 23, 2018	20.70	20.97	20.70	20.85
3599	NASDAQ	HBNC	Tue, May 22, 2018	20.71	21.03	20.71	20.76
3598	NASDAQ	HBNC	Mon, May 21, 2018	20.35	20.77	20.23	20.70
3597	NASDAQ	HBNC	Fri, May 18, 2018	20.42	20.55	20.27	20.35
3596	NASDAQ	HBNC	Thu, May 17, 2018	20.23	20.38	20.22	20.32
3595	NASDAQ	HBNC	Wed, May 16, 2018	19.91	20.33	19.89	20.22
3594	NASDAQ	HBNC	Tue, May 15, 2018	19.69	19.96	19.69	19.89
3593	NASDAQ	HBNC	Mon, May 14, 2018	19.93	20.00	19.64	19.75
3592	NASDAQ	HBNC	Fri, May 11, 2018	19.91	20.11	19.62	19.93
3591	NASDAQ	HBNC	Thu, May 10, 2018	19.85	19.96	19.75	19.87
3590	NASDAQ	HBNC	Wed, May 9, 2018	19.72	19.97	18.33	19.85
3589	NASDAQ	HBNC	Tue, May 8, 2018	19.72	19.88	19.55	19.83
3588	NASDAQ	HBNC	Mon, May 7, 2018	19.76	19.81	19.58	19.73
3587	NASDAQ	HBNC	Fri, May 4, 2018	19.35	19.89	19.35	19.75
3586	NASDAQ	HBNC	Thu, May 3, 2018	19.56	19.56	19.31	19.42
3585	NASDAQ	HBNC	Wed, May 2, 2018	19.39	19.73	19.35	19.57
3584	NASDAQ	HBNC	Tue, May 1, 2018	19.17	19.43	18.83	19.41
3583	NASDAQ	HBNC	Mon, Apr 30, 2018	19.51	19.61	19.17	19.17
3582	NASDAQ	HBNC	Fri, Apr 27, 2018	19.79	19.90	19.48	19.49
3581	NASDAQ	HBNC	Thu, Apr 26, 2018	19.85	20.05	19.76	19.79
3580	NASDAQ	HBNC	Wed, Apr 25, 2018	20.01	20.17	19.80	19.88
3579	NASDAQ	HBNC	Tue, Apr 24, 2018	20.05	20.13	19.93	20.08
3578	NASDAQ	HBNC	Mon, Apr 23, 2018	20.16	20.16	20.03	20.06
3577	NASDAQ	HBNC	Fri, Apr 20, 2018	19.83	20.23	19.83	20.09
3576	NASDAQ	HBNC	Thu, Apr 19, 2018	19.70	20.02	19.70	19.89
3575	NASDAQ	HBNC	Wed, Apr 18, 2018	19.81	19.97	19.72	19.73
3574	NASDAQ	HBNC	Tue, Apr 17, 2018	19.99	20.04	19.67	19.77
3573	NASDAQ	HBNC	Mon, Apr 16, 2018	19.79	20.00	19.62	19.92
3572	NASDAQ	HBNC	Fri, Apr 13, 2018	20.00	20.00	19.61	19.71
3571	NASDAQ	HBNC	Thu, Apr 12, 2018	19.73	19.99	19.71	19.91
3570	NASDAQ	HBNC	Wed, Apr 11, 2018	19.73	20.05	19.63	19.67
3569	NASDAQ	HBNC	Tue, Apr 10, 2018	19.54	19.89	19.54	19.83
3568	NASDAQ	HBNC	Mon, Apr 9, 2018	19.57	19.75	19.41	19.43
3567	NASDAQ	HBNC	Fri, Apr 6, 2018	19.87	20.12	19.40	19.57
3566	NASDAQ	HBNC	Thu, Apr 5, 2018	19.99	20.12	19.83	20.00
3565	NASDAQ	HBNC	Wed, Apr 4, 2018	19.73	20.13	19.73	19.92
3564	NASDAQ	HBNC	Tue, Apr 3, 2018	19.95	20.02	19.75	19.87
3563	NASDAQ	HBNC	Mon, Apr 2, 2018	20.00	20.10	19.65	19.85
3562	NASDAQ	HBNC	Thu, Mar 29, 2018	20.03	20.23	19.41	20.01
3561	NASDAQ	HBNC	Wed, Mar 28, 2018	19.87	20.12	19.75	19.96
3560	NASDAQ	HBNC	Tue, Mar 27, 2018	19.97	20.16	19.73	19.81
3559	NASDAQ	HBNC	Mon, Mar 26, 2018	19.69	20.01	19.63	19.97
3558	NASDAQ	HBNC	Fri, Mar 23, 2018	20.05	20.15	19.45	19.46
3557	NASDAQ	HBNC	Thu, Mar 22, 2018	20.20	20.33	19.94	20.03
3556	NASDAQ	HBNC	Wed, Mar 21, 2018	20.08	20.42	20.03	20.32
3555	NASDAQ	HBNC	Tue, Mar 20, 2018	20.37	20.44	20.08	20.11
3554	NASDAQ	HBNC	Mon, Mar 19, 2018	20.51	20.51	20.11	20.31
3553	NASDAQ	HBNC	Fri, Mar 16, 2018	20.57	20.76	20.48	20.54
3552	NASDAQ	HBNC	Thu, Mar 15, 2018	20.41	20.63	20.27	20.59
3551	NASDAQ	HBNC	Wed, Mar 14, 2018	20.45	20.53	20.21	20.36
3550	NASDAQ	HBNC	Tue, Mar 13, 2018	20.50	20.57	20.35	20.39
3549	NASDAQ	HBNC	Mon, Mar 12, 2018	20.20	20.50	20.20	20.42
3548	NASDAQ	HBNC	Fri, Mar 9, 2018	20.03	20.38	19.85	20.23
3547	NASDAQ	HBNC	Thu, Mar 8, 2018	20.09	20.19	19.85	19.95
3546	NASDAQ	HBNC	Wed, Mar 7, 2018	19.67	20.13	19.67	20.05
3545	NASDAQ	HBNC	Tue, Mar 6, 2018	19.68	19.84	19.43	19.82
3544	NASDAQ	HBNC	Mon, Mar 5, 2018	19.40	19.77	19.22	19.63
3543	NASDAQ	HBNC	Fri, Mar 2, 2018	18.93	19.58	18.91	19.53
3542	NASDAQ	HBNC	Thu, Mar 1, 2018	18.91	19.21	18.67	19.03
3541	NASDAQ	HBNC	Wed, Feb 28, 2018	19.45	19.73	18.86	18.87
3540	NASDAQ	HBNC	Tue, Feb 27, 2018	19.74	19.97	19.43	19.44
3539	NASDAQ	HBNC	Mon, Feb 26, 2018	19.69	19.80	19.42	19.72
3538	NASDAQ	HBNC	Fri, Feb 23, 2018	19.62	19.70	19.04	19.69
3537	NASDAQ	HBNC	Thu, Feb 22, 2018	19.89	20.04	19.49	19.51
3536	NASDAQ	HBNC	Wed, Feb 21, 2018	19.69	20.12	19.47	19.84
3535	NASDAQ	HBNC	Tue, Feb 20, 2018	19.75	19.89	19.53	19.69
3534	NASDAQ	HBNC	Fri, Feb 16, 2018	19.55	19.98	19.50	19.85
3533	NASDAQ	HBNC	Thu, Feb 15, 2018	19.58	19.77	19.49	19.61
3532	NASDAQ	HBNC	Wed, Feb 14, 2018	19.25	19.51	18.79	19.46
3531	NASDAQ	HBNC	Tue, Feb 13, 2018	19.27	19.51	19.17	19.39
3530	NASDAQ	HBNC	Mon, Feb 12, 2018	19.69	19.69	19.27	19.39
3529	NASDAQ	HBNC	Fri, Feb 9, 2018	19.56	19.81	19.22	19.64
3528	NASDAQ	HBNC	Thu, Feb 8, 2018	19.77	19.90	19.41	19.43
3527	NASDAQ	HBNC	Wed, Feb 7, 2018	19.49	19.81	19.39	19.72
3526	NASDAQ	HBNC	Tue, Feb 6, 2018	19.39	19.92	19.17	19.53
3525	NASDAQ	HBNC	Mon, Feb 5, 2018	20.09	20.42	19.65	19.65
3524	NASDAQ	HBNC	Fri, Feb 2, 2018	20.31	20.59	20.22	20.26
3523	NASDAQ	HBNC	Thu, Feb 1, 2018	20.15	20.43	20.09	20.43
3522	NASDAQ	HBNC	Wed, Jan 31, 2018	20.23	20.35	20.11	20.30
3521	NASDAQ	HBNC	Tue, Jan 30, 2018	20.09	20.29	20.09	20.27
3520	NASDAQ	HBNC	Mon, Jan 29, 2018	19.99	20.30	19.89	20.13
3519	NASDAQ	HBNC	Fri, Jan 26, 2018	19.67	20.01	19.45	20.00
3518	NASDAQ	HBNC	Thu, Jan 25, 2018	18.67	19.66	18.48	19.64
3517	NASDAQ	HBNC	Wed, Jan 24, 2018	19.13	19.21	18.97	19.06
3516	NASDAQ	HBNC	Tue, Jan 23, 2018	18.96	19.07	18.66	19.07
3515	NASDAQ	HBNC	Mon, Jan 22, 2018	18.99	18.99	18.83	18.93
3514	NASDAQ	HBNC	Fri, Jan 19, 2018	18.74	19.02	18.64	18.99
3513	NASDAQ	HBNC	Thu, Jan 18, 2018	18.95	19.15	18.74	18.75
3512	NASDAQ	HBNC	Wed, Jan 17, 2018	18.89	19.03	18.75	18.99
3511	NASDAQ	HBNC	Tue, Jan 16, 2018	18.91	19.17	18.75	18.77
3510	NASDAQ	HBNC	Fri, Jan 12, 2018	18.90	19.03	18.75	18.88
3509	NASDAQ	HBNC	Thu, Jan 11, 2018	18.15	18.86	18.13	18.85
3508	NASDAQ	HBNC	Wed, Jan 10, 2018	17.96	18.41	17.96	18.13
3507	NASDAQ	HBNC	Tue, Jan 9, 2018	17.94	18.17	17.93	17.94
3506	NASDAQ	HBNC	Mon, Jan 8, 2018	17.95	17.99	17.79	17.92
3505	NASDAQ	HBNC	Fri, Jan 5, 2018	17.93	18.08	17.86	18.03
3504	NASDAQ	HBNC	Thu, Jan 4, 2018	17.89	18.11	17.81	17.91
3503	NASDAQ	HBNC	Wed, Jan 3, 2018	18.14	18.32	17.84	17.87
3502	NASDAQ	HBNC	Tue, Jan 2, 2018	18.54	18.64	18.01	18.15
3501	NASDAQ	HBNC	Fri, Dec 29, 2017	18.65	18.73	18.48	18.53
3500	NASDAQ	HBNC	Thu, Dec 28, 2017	18.68	18.68	18.48	18.64
3499	NASDAQ	HBNC	Wed, Dec 27, 2017	18.43	18.63	18.31	18.59
3498	NASDAQ	HBNC	Tue, Dec 26, 2017	18.66	18.77	18.47	18.58
3497	NASDAQ	HBNC	Fri, Dec 22, 2017	18.81	18.81	18.57	18.66
3496	NASDAQ	HBNC	Thu, Dec 21, 2017	18.69	18.90	18.61	18.73
3495	NASDAQ	HBNC	Wed, Dec 20, 2017	18.69	18.90	18.52	18.67
3494	NASDAQ	HBNC	Tue, Dec 19, 2017	18.69	18.69	18.50	18.57
3493	NASDAQ	HBNC	Mon, Dec 18, 2017	18.33	18.85	18.27	18.62
3492	NASDAQ	HBNC	Fri, Dec 15, 2017	17.87	18.59	17.85	18.35
3491	NASDAQ	HBNC	Thu, Dec 14, 2017	18.17	18.29	17.84	17.87
3490	NASDAQ	HBNC	Wed, Dec 13, 2017	18.15	18.33	18.06	18.09
3489	NASDAQ	HBNC	Tue, Dec 12, 2017	17.96	18.23	17.96	18.13
3488	NASDAQ	HBNC	Mon, Dec 11, 2017	18.03	18.15	17.85	17.90
3487	NASDAQ	HBNC	Fri, Dec 8, 2017	18.37	18.37	18.05	18.07
3486	NASDAQ	HBNC	Thu, Dec 7, 2017	18.32	18.60	18.25	18.27
3485	NASDAQ	HBNC	Wed, Dec 6, 2017	18.35	18.52	18.25	18.41
3484	NASDAQ	HBNC	Tue, Dec 5, 2017	18.81	18.81	18.40	18.40
3483	NASDAQ	HBNC	Mon, Dec 4, 2017	18.47	18.83	18.41	18.73
3482	NASDAQ	HBNC	Fri, Dec 1, 2017	18.33	18.41	17.59	18.29
3481	NASDAQ	HBNC	Thu, Nov 30, 2017	18.99	18.99	18.29	18.33
3480	NASDAQ	HBNC	Wed, Nov 29, 2017	18.36	19.01	18.12	18.85
3479	NASDAQ	HBNC	Tue, Nov 28, 2017	17.83	18.37	17.78	18.35
3478	NASDAQ	HBNC	Mon, Nov 27, 2017	17.97	18.03	17.75	17.76
3477	NASDAQ	HBNC	Fri, Nov 24, 2017	18.18	18.18	17.87	17.94
3476	NASDAQ	HBNC	Wed, Nov 22, 2017	18.24	18.30	18.11	18.12
3475	NASDAQ	HBNC	Tue, Nov 21, 2017	18.15	18.24	17.98	18.20
3474	NASDAQ	HBNC	Mon, Nov 20, 2017	17.82	18.13	17.74	18.13
3473	NASDAQ	HBNC	Fri, Nov 17, 2017	17.63	18.02	17.55	17.78
3472	NASDAQ	HBNC	Thu, Nov 16, 2017	17.77	17.99	17.66	17.73
3471	NASDAQ	HBNC	Wed, Nov 15, 2017	17.63	17.85	17.63	17.65
3470	NASDAQ	HBNC	Tue, Nov 14, 2017	17.59	17.91	17.55	17.75
3469	NASDAQ	HBNC	Mon, Nov 13, 2017	17.33	17.76	17.33	17.68
3468	NASDAQ	HBNC	Fri, Nov 10, 2017	17.36	17.65	17.14	17.50
3467	NASDAQ	HBNC	Thu, Nov 9, 2017	17.40	17.50	17.07	17.33
3466	NASDAQ	HBNC	Wed, Nov 8, 2017	17.39	17.53	17.23	17.43
3465	NASDAQ	HBNC	Tue, Nov 7, 2017	18.01	18.01	17.31	17.43
3464	NASDAQ	HBNC	Mon, Nov 6, 2017	18.08	18.16	17.93	18.04
3463	NASDAQ	HBNC	Fri, Nov 3, 2017	18.27	18.27	18.02	18.07
3462	NASDAQ	HBNC	Thu, Nov 2, 2017	18.15	18.50	18.11	18.27
3461	NASDAQ	HBNC	Wed, Nov 1, 2017	18.47	18.67	18.02	18.16
3460	NASDAQ	HBNC	Tue, Oct 31, 2017	18.19	18.55	18.19	18.35
3459	NASDAQ	HBNC	Mon, Oct 30, 2017	18.83	18.83	17.90	18.17
3458	NASDAQ	HBNC	Fri, Oct 27, 2017	18.97	19.07	18.77	18.89
3457	NASDAQ	HBNC	Thu, Oct 26, 2017	19.17	19.21	18.79	19.01
3456	NASDAQ	HBNC	Wed, Oct 25, 2017	19.23	19.33	18.97	19.16
3455	NASDAQ	HBNC	Tue, Oct 24, 2017	19.15	19.35	19.02	19.14
3454	NASDAQ	HBNC	Mon, Oct 23, 2017	19.29	19.31	18.97	18.99
3453	NASDAQ	HBNC	Fri, Oct 20, 2017	19.33	19.44	19.13	19.29
3452	NASDAQ	HBNC	Thu, Oct 19, 2017	19.26	19.27	18.98	19.22
3451	NASDAQ	HBNC	Wed, Oct 18, 2017	19.18	19.41	19.07	19.33
3450	NASDAQ	HBNC	Tue, Oct 17, 2017	19.37	19.46	18.98	19.18
3449	NASDAQ	HBNC	Mon, Oct 16, 2017	19.10	19.47	19.10	19.37
3448	NASDAQ	HBNC	Fri, Oct 13, 2017	19.07	19.29	18.97	19.09
3447	NASDAQ	HBNC	Thu, Oct 12, 2017	19.18	19.41	19.07	19.11
3446	NASDAQ	HBNC	Wed, Oct 11, 2017	19.11	19.32	19.05	19.13
3445	NASDAQ	HBNC	Tue, Oct 10, 2017	19.07	19.15	18.99	19.12
3444	NASDAQ	HBNC	Mon, Oct 9, 2017	18.97	19.16	18.93	18.93
3443	NASDAQ	HBNC	Fri, Oct 6, 2017	18.77	19.09	18.65	18.97
3442	NASDAQ	HBNC	Thu, Oct 5, 2017	18.82	18.96	18.64	18.70
3441	NASDAQ	HBNC	Wed, Oct 4, 2017	19.25	19.35	18.73	18.83
3440	NASDAQ	HBNC	Tue, Oct 3, 2017	19.50	19.50	18.33	19.26
3439	NASDAQ	HBNC	Mon, Oct 2, 2017	19.45	19.50	19.23	19.47
3438	NASDAQ	HBNC	Fri, Sep 29, 2017	19.21	19.49	19.16	19.45
3437	NASDAQ	HBNC	Thu, Sep 28, 2017	19.33	19.33	18.99	19.25
3436	NASDAQ	HBNC	Wed, Sep 27, 2017	18.81	19.50	18.48	19.32
3435	NASDAQ	HBNC	Tue, Sep 26, 2017	18.39	18.92	18.29	18.75
3434	NASDAQ	HBNC	Mon, Sep 25, 2017	18.22	18.48	18.15	18.30
3433	NASDAQ	HBNC	Fri, Sep 22, 2017	18.13	18.41	18.08	18.29
3432	NASDAQ	HBNC	Thu, Sep 21, 2017	18.11	18.23	17.94	18.14
3431	NASDAQ	HBNC	Wed, Sep 20, 2017	17.65	18.33	17.65	18.12
3430	NASDAQ	HBNC	Tue, Sep 19, 2017	17.61	17.83	17.51	17.65
3429	NASDAQ	HBNC	Mon, Sep 18, 2017	17.53	17.72	17.42	17.65
3428	NASDAQ	HBNC	Fri, Sep 15, 2017	17.62	17.64	17.48	17.54
3427	NASDAQ	HBNC	Thu, Sep 14, 2017	17.77	17.82	17.54	17.59
3426	NASDAQ	HBNC	Wed, Sep 13, 2017	17.49	17.81	17.49	17.77
3425	NASDAQ	HBNC	Tue, Sep 12, 2017	17.27	17.63	17.27	17.55
3424	NASDAQ	HBNC	Mon, Sep 11, 2017	17.11	17.28	16.87	17.25
3423	NASDAQ	HBNC	Fri, Sep 8, 2017	16.88	17.15	16.83	16.97
3422	NASDAQ	HBNC	Thu, Sep 7, 2017	17.08	17.08	16.67	16.87
3421	NASDAQ	HBNC	Wed, Sep 6, 2017	17.03	17.24	17.03	17.03
3420	NASDAQ	HBNC	Tue, Sep 5, 2017	17.27	17.29	16.93	16.99
3419	NASDAQ	HBNC	Fri, Sep 1, 2017	17.41	17.59	17.06	17.36
3418	NASDAQ	HBNC	Thu, Aug 31, 2017	17.45	17.68	17.33	17.45
3417	NASDAQ	HBNC	Wed, Aug 30, 2017	17.28	17.53	17.23	17.34
3416	NASDAQ	HBNC	Tue, Aug 29, 2017	17.30	17.39	17.27	17.29
3415	NASDAQ	HBNC	Mon, Aug 28, 2017	17.46	17.47	17.30	17.39
3414	NASDAQ	HBNC	Fri, Aug 25, 2017	17.33	17.50	17.27	17.35
3413	NASDAQ	HBNC	Thu, Aug 24, 2017	17.05	17.24	17.04	17.19
3412	NASDAQ	HBNC	Wed, Aug 23, 2017	17.06	17.19	16.91	17.00
3411	NASDAQ	HBNC	Tue, Aug 22, 2017	17.13	17.23	17.04	17.15
3410	NASDAQ	HBNC	Mon, Aug 21, 2017	16.91	17.08	16.90	17.00
3409	NASDAQ	HBNC	Fri, Aug 18, 2017	16.87	17.20	16.86	16.99
3408	NASDAQ	HBNC	Thu, Aug 17, 2017	17.15	17.28	16.98	16.99
3407	NASDAQ	HBNC	Wed, Aug 16, 2017	17.36	17.37	17.07	17.17
3406	NASDAQ	HBNC	Tue, Aug 15, 2017	17.44	17.44	17.18	17.23
3405	NASDAQ	HBNC	Mon, Aug 14, 2017	17.01	17.43	17.01	17.36
3404	NASDAQ	HBNC	Fri, Aug 11, 2017	17.27	17.37	17.00	17.02
3403	NASDAQ	HBNC	Thu, Aug 10, 2017	17.21	17.43	17.13	17.24
3402	NASDAQ	HBNC	Wed, Aug 9, 2017	17.29	17.45	17.22	17.38
3401	NASDAQ	HBNC	Tue, Aug 8, 2017	17.55	17.83	17.36	17.48
3400	NASDAQ	HBNC	Mon, Aug 7, 2017	17.40	17.57	17.36	17.46
3399	NASDAQ	HBNC	Fri, Aug 4, 2017	17.39	17.55	17.12	17.40
3398	NASDAQ	HBNC	Thu, Aug 3, 2017	17.34	17.50	17.25	17.28
3397	NASDAQ	HBNC	Wed, Aug 2, 2017	17.71	17.90	17.31	17.44
3396	NASDAQ	HBNC	Tue, Aug 1, 2017	17.74	17.81	17.49	17.77
3395	NASDAQ	HBNC	Mon, Jul 31, 2017	17.78	17.92	17.46	17.58
3394	NASDAQ	HBNC	Fri, Jul 28, 2017	17.77	17.96	17.64	17.79
3393	NASDAQ	HBNC	Thu, Jul 27, 2017	17.87	18.00	17.67	17.78
3392	NASDAQ	HBNC	Wed, Jul 26, 2017	17.91	18.00	17.78	17.87
3391	NASDAQ	HBNC	Tue, Jul 25, 2017	17.79	17.97	17.72	17.81
3390	NASDAQ	HBNC	Mon, Jul 24, 2017	17.60	17.69	17.50	17.61
3389	NASDAQ	HBNC	Fri, Jul 21, 2017	17.83	17.93	17.47	17.51
3388	NASDAQ	HBNC	Thu, Jul 20, 2017	17.68	17.82	17.62	17.69
3387	NASDAQ	HBNC	Wed, Jul 19, 2017	17.81	17.95	17.72	17.79
3386	NASDAQ	HBNC	Tue, Jul 18, 2017	17.68	17.84	17.58	17.79
3385	NASDAQ	HBNC	Mon, Jul 17, 2017	17.71	17.85	17.59	17.79
3384	NASDAQ	HBNC	Fri, Jul 14, 2017	17.63	17.89	17.57	17.71
3383	NASDAQ	HBNC	Thu, Jul 13, 2017	17.69	17.79	17.52	17.79
3382	NASDAQ	HBNC	Wed, Jul 12, 2017	17.61	17.77	17.46	17.71
3381	NASDAQ	HBNC	Tue, Jul 11, 2017	17.29	17.66	17.29	17.65
3380	NASDAQ	HBNC	Mon, Jul 10, 2017	17.54	17.71	17.40	17.53
3379	NASDAQ	HBNC	Fri, Jul 7, 2017	17.55	17.74	17.12	17.69
3378	NASDAQ	HBNC	Thu, Jul 6, 2017	17.69	17.71	17.41	17.52
3377	NASDAQ	HBNC	Wed, Jul 5, 2017	17.66	17.75	17.29	17.70
3376	NASDAQ	HBNC	Mon, Jul 3, 2017	17.72	17.88	17.55	17.77
3375	NASDAQ	HBNC	Fri, Jun 30, 2017	17.67	17.69	17.45	17.57
3374	NASDAQ	HBNC	Thu, Jun 29, 2017	17.77	17.77	17.52	17.65
3373	NASDAQ	HBNC	Wed, Jun 28, 2017	17.24	17.58	17.16	17.54
3372	NASDAQ	HBNC	Tue, Jun 27, 2017	17.07	17.33	17.00	17.15
3371	NASDAQ	HBNC	Mon, Jun 26, 2017	17.09	17.18	16.86	16.99
3370	NASDAQ	HBNC	Fri, Jun 23, 2017	17.01	17.11	16.89	17.09
3369	NASDAQ	HBNC	Thu, Jun 22, 2017	17.04	17.23	16.82	16.97
3368	NASDAQ	HBNC	Wed, Jun 21, 2017	17.35	17.37	17.02	17.05
3367	NASDAQ	HBNC	Tue, Jun 20, 2017	17.37	17.56	17.26	17.35
3366	NASDAQ	HBNC	Mon, Jun 19, 2017	17.46	17.56	17.20	17.37
3365	NASDAQ	HBNC	Fri, Jun 16, 2017	17.23	17.47	17.23	17.43
3364	NASDAQ	HBNC	Thu, Jun 15, 2017	17.36	17.63	17.21	17.40
3363	NASDAQ	HBNC	Wed, Jun 14, 2017	18.27	18.27	17.07	17.47
3362	NASDAQ	HBNC	Tue, Jun 13, 2017	18.05	18.39	18.05	18.33
3361	NASDAQ	HBNC	Mon, Jun 12, 2017	18.08	18.32	17.59	18.05
3360	NASDAQ	HBNC	Fri, Jun 9, 2017	17.65	18.23	17.65	18.07
3359	NASDAQ	HBNC	Thu, Jun 8, 2017	17.01	17.65	17.01	17.39
3358	NASDAQ	HBNC	Wed, Jun 7, 2017	16.96	17.19	16.72	16.93
3357	NASDAQ	HBNC	Tue, Jun 6, 2017	16.85	17.01	16.70	16.81
3356	NASDAQ	HBNC	Mon, Jun 5, 2017	17.26	17.46	17.01	17.05
3355	NASDAQ	HBNC	Fri, Jun 2, 2017	17.16	17.71	17.16	17.31
3354	NASDAQ	HBNC	Thu, Jun 1, 2017	16.91	17.27	16.75	17.25
3353	NASDAQ	HBNC	Wed, May 31, 2017	16.92	17.01	16.56	16.96
3352	NASDAQ	HBNC	Tue, May 30, 2017	16.77	16.96	16.73	16.81
3351	NASDAQ	HBNC	Fri, May 26, 2017	16.77	17.01	16.72	16.95
3350	NASDAQ	HBNC	Thu, May 25, 2017	16.83	17.05	16.60	16.85
3349	NASDAQ	HBNC	Wed, May 24, 2017	17.05	17.05	16.36	16.70
3348	NASDAQ	HBNC	Tue, May 23, 2017	17.01	17.15	16.76	17.05
3347	NASDAQ	HBNC	Mon, May 22, 2017	16.78	16.96	16.71	16.92
3346	NASDAQ	HBNC	Fri, May 19, 2017	16.87	17.06	16.66	16.71
3345	NASDAQ	HBNC	Thu, May 18, 2017	16.68	17.12	16.68	16.92
3344	NASDAQ	HBNC	Wed, May 17, 2017	17.12	17.33	16.61	16.74
3343	NASDAQ	HBNC	Tue, May 16, 2017	17.51	17.52	17.29	17.49
3342	NASDAQ	HBNC	Mon, May 15, 2017	17.64	17.64	17.44	17.51
3341	NASDAQ	HBNC	Fri, May 12, 2017	17.31	17.55	16.67	17.32
3340	NASDAQ	HBNC	Thu, May 11, 2017	17.66	17.72	17.37	17.44
3339	NASDAQ	HBNC	Wed, May 10, 2017	17.97	18.01	17.63	17.75
3338	NASDAQ	HBNC	Tue, May 9, 2017	18.05	18.13	17.82	17.99
3337	NASDAQ	HBNC	Mon, May 8, 2017	17.99	18.20	17.91	18.04
3336	NASDAQ	HBNC	Fri, May 5, 2017	18.03	18.14	17.78	17.96
3335	NASDAQ	HBNC	Thu, May 4, 2017	18.17	18.24	17.88	18.01
3334	NASDAQ	HBNC	Wed, May 3, 2017	17.96	18.05	17.87	17.97
3333	NASDAQ	HBNC	Tue, May 2, 2017	18.14	18.20	17.87	18.01
3332	NASDAQ	HBNC	Mon, May 1, 2017	18.07	18.21	17.87	18.07
3331	NASDAQ	HBNC	Fri, Apr 28, 2017	18.17	18.39	17.95	17.99
3330	NASDAQ	HBNC	Thu, Apr 27, 2017	18.27	18.50	18.17	18.25
3329	NASDAQ	HBNC	Wed, Apr 26, 2017	17.99	18.80	17.52	18.18
3328	NASDAQ	HBNC	Tue, Apr 25, 2017	18.00	18.32	17.99	18.16
3327	NASDAQ	HBNC	Mon, Apr 24, 2017	17.76	17.97	17.73	17.91
3326	NASDAQ	HBNC	Fri, Apr 21, 2017	17.46	17.56	17.25	17.47
3325	NASDAQ	HBNC	Thu, Apr 20, 2017	17.13	17.50	17.05	17.49
3324	NASDAQ	HBNC	Wed, Apr 19, 2017	16.97	17.12	16.95	17.07
3323	NASDAQ	HBNC	Tue, Apr 18, 2017	16.61	16.89	16.61	16.89
3322	NASDAQ	HBNC	Mon, Apr 17, 2017	16.62	16.77	16.37	16.75
3321	NASDAQ	HBNC	Thu, Apr 13, 2017	16.89	17.01	16.48	16.49
3320	NASDAQ	HBNC	Wed, Apr 12, 2017	17.33	17.49	16.87	16.99
3319	NASDAQ	HBNC	Tue, Apr 11, 2017	17.00	17.49	16.97	17.40
3318	NASDAQ	HBNC	Mon, Apr 10, 2017	17.19	17.27	16.75	17.05
3317	NASDAQ	HBNC	Fri, Apr 7, 2017	17.35	17.50	17.01	17.16
3316	NASDAQ	HBNC	Thu, Apr 6, 2017	17.11	17.47	16.95	17.44
3315	NASDAQ	HBNC	Wed, Apr 5, 2017	17.35	17.57	17.12	17.15
3314	NASDAQ	HBNC	Tue, Apr 4, 2017	17.07	17.39	17.07	17.30
3313	NASDAQ	HBNC	Mon, Apr 3, 2017	17.49	17.51	16.95	17.12
3312	NASDAQ	HBNC	Fri, Mar 31, 2017	17.60	17.64	17.43	17.48
3311	NASDAQ	HBNC	Thu, Mar 30, 2017	17.06	17.84	17.06	17.61
3310	NASDAQ	HBNC	Wed, Mar 29, 2017	16.82	17.17	16.60	17.07
3309	NASDAQ	HBNC	Tue, Mar 28, 2017	16.67	16.95	16.40	16.93
3308	NASDAQ	HBNC	Mon, Mar 27, 2017	16.47	16.85	16.27	16.73
3307	NASDAQ	HBNC	Fri, Mar 24, 2017	16.81	17.06	16.63	16.74
3306	NASDAQ	HBNC	Thu, Mar 23, 2017	16.55	17.01	16.55	16.83
3305	NASDAQ	HBNC	Wed, Mar 22, 2017	16.69	16.88	16.31	16.61
3304	NASDAQ	HBNC	Tue, Mar 21, 2017	17.47	17.55	16.73	16.76
3303	NASDAQ	HBNC	Mon, Mar 20, 2017	17.61	17.63	17.31	17.34
3302	NASDAQ	HBNC	Fri, Mar 17, 2017	17.33	17.77	17.28	17.71
3301	NASDAQ	HBNC	Thu, Mar 16, 2017	17.13	17.47	17.07	17.42
3300	NASDAQ	HBNC	Wed, Mar 15, 2017	17.33	17.45	17.14	17.23
3299	NASDAQ	HBNC	Tue, Mar 14, 2017	17.05	17.31	16.92	17.29
3298	NASDAQ	HBNC	Mon, Mar 13, 2017	17.12	17.33	17.12	17.18
3297	NASDAQ	HBNC	Fri, Mar 10, 2017	17.25	17.28	16.93	17.13
3296	NASDAQ	HBNC	Thu, Mar 9, 2017	17.17	17.33	17.01	17.10
3295	NASDAQ	HBNC	Wed, Mar 8, 2017	17.40	17.43	17.07	17.09
3294	NASDAQ	HBNC	Tue, Mar 7, 2017	17.47	17.55	17.23	17.29
3293	NASDAQ	HBNC	Mon, Mar 6, 2017	17.34	17.62	17.13	17.52
3292	NASDAQ	HBNC	Fri, Mar 3, 2017	17.35	17.55	17.25	17.49
3291	NASDAQ	HBNC	Thu, Mar 2, 2017	17.53	17.53	17.25	17.38
3290	NASDAQ	HBNC	Wed, Mar 1, 2017	17.59	17.84	17.33	17.54
3289	NASDAQ	HBNC	Tue, Feb 28, 2017	17.67	17.74	17.19	17.29
3288	NASDAQ	HBNC	Mon, Feb 27, 2017	17.62	17.83	17.58	17.69
3287	NASDAQ	HBNC	Fri, Feb 24, 2017	17.68	18.04	17.59	17.68
3286	NASDAQ	HBNC	Thu, Feb 23, 2017	17.77	18.19	17.63	17.87
3285	NASDAQ	HBNC	Wed, Feb 22, 2017	17.63	17.88	17.39	17.74
3284	NASDAQ	HBNC	Tue, Feb 21, 2017	17.57	17.71	17.47	17.67
3283	NASDAQ	HBNC	Fri, Feb 17, 2017	17.58	17.65	17.50	17.50
3282	NASDAQ	HBNC	Thu, Feb 16, 2017	17.61	17.81	17.37	17.60
3281	NASDAQ	HBNC	Wed, Feb 15, 2017	17.41	17.71	17.33	17.65
3280	NASDAQ	HBNC	Tue, Feb 14, 2017	17.29	17.49	17.11	17.42
3279	NASDAQ	HBNC	Mon, Feb 13, 2017	17.27	17.47	17.01	17.17
3278	NASDAQ	HBNC	Fri, Feb 10, 2017	17.19	17.31	16.98	17.15
3277	NASDAQ	HBNC	Thu, Feb 9, 2017	16.81	17.18	16.77	17.12
3276	NASDAQ	HBNC	Wed, Feb 8, 2017	16.89	16.89	16.13	16.77
3275	NASDAQ	HBNC	Tue, Feb 7, 2017	17.09	17.22	16.92	16.99
3274	NASDAQ	HBNC	Mon, Feb 6, 2017	17.21	17.40	17.04	17.05
3273	NASDAQ	HBNC	Fri, Feb 3, 2017	17.23	17.55	17.03	17.34
3272	NASDAQ	HBNC	Thu, Feb 2, 2017	17.08	17.29	16.90	17.05
3271	NASDAQ	HBNC	Wed, Feb 1, 2017	17.24	17.62	16.97	17.05
3270	NASDAQ	HBNC	Tue, Jan 31, 2017	16.85	17.17	16.80	17.09
3269	NASDAQ	HBNC	Mon, Jan 30, 2017	17.45	17.48	16.87	16.95
3268	NASDAQ	HBNC	Fri, Jan 27, 2017	17.64	17.83	17.48	17.61
3267	NASDAQ	HBNC	Thu, Jan 26, 2017	17.80	18.09	17.57	17.64
3266	NASDAQ	HBNC	Wed, Jan 25, 2017	17.71	17.95	17.53	17.68
3265	NASDAQ	HBNC	Tue, Jan 24, 2017	17.15	17.72	17.15	17.68
3264	NASDAQ	HBNC	Mon, Jan 23, 2017	17.21	17.43	16.77	17.17
3263	NASDAQ	HBNC	Fri, Jan 20, 2017	17.21	17.55	17.19	17.31
3262	NASDAQ	HBNC	Thu, Jan 19, 2017	17.31	17.50	16.98	16.99
3261	NASDAQ	HBNC	Wed, Jan 18, 2017	17.31	17.77	17.09	17.29
3260	NASDAQ	HBNC	Tue, Jan 17, 2017	17.79	17.79	17.17	17.25
3259	NASDAQ	HBNC	Fri, Jan 13, 2017	17.93	18.29	17.49	17.79
3258	NASDAQ	HBNC	Thu, Jan 12, 2017	17.97	17.97	17.55	17.81
3257	NASDAQ	HBNC	Wed, Jan 11, 2017	17.83	18.09	17.74	18.05
3256	NASDAQ	HBNC	Tue, Jan 10, 2017	17.58	17.97	17.54	17.87
3255	NASDAQ	HBNC	Mon, Jan 9, 2017	17.97	17.97	17.54	17.59
3254	NASDAQ	HBNC	Fri, Jan 6, 2017	17.96	18.17	17.87	18.03
3253	NASDAQ	HBNC	Thu, Jan 5, 2017	18.44	18.53	18.02	18.13
3252	NASDAQ	HBNC	Wed, Jan 4, 2017	18.63	18.77	18.62	18.65
3251	NASDAQ	HBNC	Tue, Jan 3, 2017	19.09	19.09	18.37	18.73
3250	NASDAQ	HBNC	Fri, Dec 30, 2016	18.65	18.75	18.47	18.67
3249	NASDAQ	HBNC	Thu, Dec 29, 2016	18.91	19.03	18.46	18.67
3248	NASDAQ	HBNC	Wed, Dec 28, 2016	18.47	18.97	18.43	18.94
3247	NASDAQ	HBNC	Tue, Dec 27, 2016	18.57	18.83	18.45	18.47
3246	NASDAQ	HBNC	Fri, Dec 23, 2016	18.73	18.73	18.37	18.48
3245	NASDAQ	HBNC	Thu, Dec 22, 2016	18.53	18.90	18.48	18.75
3244	NASDAQ	HBNC	Wed, Dec 21, 2016	18.60	18.77	18.37	18.61
3243	NASDAQ	HBNC	Tue, Dec 20, 2016	18.21	18.71	18.01	18.69
3242	NASDAQ	HBNC	Mon, Dec 19, 2016	17.73	18.08	17.55	18.05
3241	NASDAQ	HBNC	Fri, Dec 16, 2016	17.61	17.82	17.53	17.73
3240	NASDAQ	HBNC	Thu, Dec 15, 2016	17.47	17.95	17.45	17.63
3239	NASDAQ	HBNC	Wed, Dec 14, 2016	17.23	17.55	17.03	17.29
3238	NASDAQ	HBNC	Tue, Dec 13, 2016	17.35	17.40	17.13	17.26
3237	NASDAQ	HBNC	Mon, Dec 12, 2016	17.78	17.81	17.10	17.17
3236	NASDAQ	HBNC	Fri, Dec 9, 2016	17.70	17.88	17.49	17.85
3235	NASDAQ	HBNC	Thu, Dec 8, 2016	17.41	17.55	17.24	17.54
3234	NASDAQ	HBNC	Wed, Dec 7, 2016	17.01	17.36	16.90	17.35
3233	NASDAQ	HBNC	Tue, Dec 6, 2016	17.07	17.07	16.76	17.05
3232	NASDAQ	HBNC	Mon, Dec 5, 2016	16.49	16.95	16.48	16.95
3231	NASDAQ	HBNC	Fri, Dec 2, 2016	16.22	17.11	16.11	16.30
3230	NASDAQ	HBNC	Thu, Dec 1, 2016	15.30	16.19	15.30	16.18
3229	NASDAQ	HBNC	Wed, Nov 30, 2016	15.55	15.67	15.15	15.19
3228	NASDAQ	HBNC	Tue, Nov 29, 2016	15.51	15.67	15.30	15.46
3227	NASDAQ	HBNC	Mon, Nov 28, 2016	15.89	15.92	15.31	15.37
3226	NASDAQ	HBNC	Fri, Nov 25, 2016	15.78	15.97	15.69	15.96
3225	NASDAQ	HBNC	Wed, Nov 23, 2016	15.49	15.91	15.49	15.78
3224	NASDAQ	HBNC	Tue, Nov 22, 2016	14.79	15.67	14.70	15.63
3223	NASDAQ	HBNC	Mon, Nov 21, 2016	15.07	15.07	14.60	14.74
3222	NASDAQ	HBNC	Fri, Nov 18, 2016	15.13	15.23	14.87	14.92
3221	NASDAQ	HBNC	Thu, Nov 17, 2016	14.06	15.16	13.91	15.13
3220	NASDAQ	HBNC	Wed, Nov 16, 2016	14.17	14.17	13.95	13.97
3219	NASDAQ	HBNC	Tue, Nov 15, 2016	14.09	15.02	14.09	14.32
3218	NASDAQ	HBNC	Mon, Nov 14, 2016	14.27	14.42	13.89	14.08
3217	NASDAQ	HBNC	Fri, Nov 11, 2016	14.21	14.34	13.85	14.07
3216	NASDAQ	HBNC	Thu, Nov 10, 2016	13.39	14.22	12.70	14.21
3215	NASDAQ	HBNC	Wed, Nov 9, 2016	12.82	13.40	12.76	13.31
3214	NASDAQ	HBNC	Tue, Nov 8, 2016	12.60	12.80	12.50	12.77
3213	NASDAQ	HBNC	Mon, Nov 7, 2016	12.44	12.72	12.40	12.70
3212	NASDAQ	HBNC	Fri, Nov 4, 2016	12.42	12.45	12.22	12.26
3211	NASDAQ	HBNC	Thu, Nov 3, 2016	12.34	12.41	12.23	12.38
3210	NASDAQ	HBNC	Wed, Nov 2, 2016	12.64	12.67	12.27	12.34
3209	NASDAQ	HBNC	Tue, Nov 1, 2016	12.89	13.16	12.52	12.60
3208	NASDAQ	HBNC	Mon, Oct 31, 2016	12.00	12.98	12.00	12.89
3207	NASDAQ	HBNC	Fri, Oct 28, 2016	12.99	12.99	11.80	11.89
3206	NASDAQ	HBNC	Thu, Oct 27, 2016	13.40	13.40	12.90	12.93
3205	NASDAQ	HBNC	Wed, Oct 26, 2016	13.56	13.71	13.35	13.37
3204	NASDAQ	HBNC	Tue, Oct 25, 2016	13.52	13.70	13.52	13.68
3203	NASDAQ	HBNC	Mon, Oct 24, 2016	13.56	13.76	13.46	13.49
3202	NASDAQ	HBNC	Fri, Oct 21, 2016	13.40	13.69	13.40	13.60
3201	NASDAQ	HBNC	Thu, Oct 20, 2016	13.40	13.59	13.34	13.53
3200	NASDAQ	HBNC	Wed, Oct 19, 2016	13.12	13.42	13.12	13.40
3199	NASDAQ	HBNC	Tue, Oct 18, 2016	13.16	13.16	12.98	13.07
3198	NASDAQ	HBNC	Mon, Oct 17, 2016	13.04	13.11	13.03	13.09
3197	NASDAQ	HBNC	Fri, Oct 14, 2016	13.07	13.17	13.01	13.07
3196	NASDAQ	HBNC	Thu, Oct 13, 2016	13.13	13.15	12.96	13.00
3195	NASDAQ	HBNC	Wed, Oct 12, 2016	13.18	13.32	13.10	13.25
3194	NASDAQ	HBNC	Tue, Oct 11, 2016	13.50	13.51	13.16	13.18
3193	NASDAQ	HBNC	Mon, Oct 10, 2016	13.18	13.48	13.18	13.48
3192	NASDAQ	HBNC	Fri, Oct 7, 2016	13.18	13.26	12.99	13.19
3191	NASDAQ	HBNC	Thu, Oct 6, 2016	12.96	13.24	12.87	13.18
3190	NASDAQ	HBNC	Wed, Oct 5, 2016	12.78	13.00	12.78	12.90
3189	NASDAQ	HBNC	Tue, Oct 4, 2016	12.92	13.03	12.72	12.84
3188	NASDAQ	HBNC	Mon, Oct 3, 2016	13.01	13.01	12.76	12.82
3187	NASDAQ	HBNC	Fri, Sep 30, 2016	13.02	13.19	12.99	13.06
3186	NASDAQ	HBNC	Thu, Sep 29, 2016	13.31	13.31	12.92	12.99
3185	NASDAQ	HBNC	Wed, Sep 28, 2016	13.06	13.37	13.01	13.34
3184	NASDAQ	HBNC	Tue, Sep 27, 2016	12.75	13.12	12.75	13.06
3183	NASDAQ	HBNC	Mon, Sep 26, 2016	13.05	13.06	12.77	12.78
3182	NASDAQ	HBNC	Fri, Sep 23, 2016	13.12	13.16	13.05	13.07
3181	NASDAQ	HBNC	Thu, Sep 22, 2016	12.84	13.17	12.77	13.16
3180	NASDAQ	HBNC	Wed, Sep 21, 2016	12.84	12.84	12.71	12.84
3179	NASDAQ	HBNC	Tue, Sep 20, 2016	12.84	12.84	12.78	12.83
3178	NASDAQ	HBNC	Mon, Sep 19, 2016	12.68	12.84	12.65	12.84
3177	NASDAQ	HBNC	Fri, Sep 16, 2016	12.61	12.73	12.45	12.70
3176	NASDAQ	HBNC	Thu, Sep 15, 2016	12.49	12.67	12.48	12.56
3175	NASDAQ	HBNC	Wed, Sep 14, 2016	12.39	12.59	12.28	12.48
3174	NASDAQ	HBNC	Tue, Sep 13, 2016	12.44	12.49	12.32	12.42
3173	NASDAQ	HBNC	Mon, Sep 12, 2016	12.53	12.56	12.43	12.52
3172	NASDAQ	HBNC	Fri, Sep 9, 2016	12.62	12.66	12.58	12.59
3171	NASDAQ	HBNC	Thu, Sep 8, 2016	12.01	12.66	12.01	12.64
3170	NASDAQ	HBNC	Wed, Sep 7, 2016	12.48	12.63	12.47	12.62
3169	NASDAQ	HBNC	Tue, Sep 6, 2016	12.40	12.52	12.36	12.52
3168	NASDAQ	HBNC	Fri, Sep 2, 2016	12.49	12.49	12.36	12.40
3167	NASDAQ	HBNC	Thu, Sep 1, 2016	12.43	12.44	12.28	12.44
3166	NASDAQ	HBNC	Wed, Aug 31, 2016	12.48	12.52	12.37	12.45
3165	NASDAQ	HBNC	Tue, Aug 30, 2016	12.20	12.49	12.20	12.48
3164	NASDAQ	HBNC	Mon, Aug 29, 2016	12.27	12.28	12.21	12.22
3163	NASDAQ	HBNC	Fri, Aug 26, 2016	12.37	12.42	12.24	12.31
3162	NASDAQ	HBNC	Thu, Aug 25, 2016	12.23	12.37	12.18	12.37
3161	NASDAQ	HBNC	Wed, Aug 24, 2016	12.26	12.29	12.20	12.26
3160	NASDAQ	HBNC	Tue, Aug 23, 2016	12.34	12.34	12.11	12.26
3159	NASDAQ	HBNC	Mon, Aug 22, 2016	12.29	12.39	12.07	12.33
3158	NASDAQ	HBNC	Fri, Aug 19, 2016	12.28	12.43	12.11	12.35
3157	NASDAQ	HBNC	Thu, Aug 18, 2016	12.29	12.34	12.26	12.34
3156	NASDAQ	HBNC	Wed, Aug 17, 2016	12.31	12.38	12.24	12.32
3155	NASDAQ	HBNC	Tue, Aug 16, 2016	12.26	12.37	12.25	12.28
3154	NASDAQ	HBNC	Mon, Aug 15, 2016	12.37	12.44	12.32	12.34
3153	NASDAQ	HBNC	Fri, Aug 12, 2016	12.39	12.39	12.28	12.36
3152	NASDAQ	HBNC	Thu, Aug 11, 2016	12.20	12.39	12.15	12.37
3151	NASDAQ	HBNC	Wed, Aug 10, 2016	12.20	12.26	12.10	12.20
3150	NASDAQ	HBNC	Tue, Aug 9, 2016	12.06	12.24	11.88	12.20
3149	NASDAQ	HBNC	Mon, Aug 8, 2016	12.09	12.20	11.99	12.10
3148	NASDAQ	HBNC	Fri, Aug 5, 2016	11.90	12.31	11.86	12.19
3147	NASDAQ	HBNC	Thu, Aug 4, 2016	12.05	12.05	11.88	11.89
3146	NASDAQ	HBNC	Wed, Aug 3, 2016	11.99	12.03	11.93	12.00
3145	NASDAQ	HBNC	Tue, Aug 2, 2016	12.16	12.17	11.98	12.04
3144	NASDAQ	HBNC	Mon, Aug 1, 2016	12.17	12.24	12.08	12.13
3143	NASDAQ	HBNC	Fri, Jul 29, 2016	11.89	12.24	11.88	12.23
3142	NASDAQ	HBNC	Thu, Jul 28, 2016	11.97	12.00	11.89	11.97
3141	NASDAQ	HBNC	Wed, Jul 27, 2016	11.89	12.00	11.80	11.90
3140	NASDAQ	HBNC	Tue, Jul 26, 2016	11.79	11.91	11.78	11.88
3139	NASDAQ	HBNC	Mon, Jul 25, 2016	11.73	11.89	11.65	11.89
3138	NASDAQ	HBNC	Fri, Jul 22, 2016	11.72	11.90	11.72	11.80
3137	NASDAQ	HBNC	Thu, Jul 21, 2016	12.10	12.10	11.74	11.78
3136	NASDAQ	HBNC	Wed, Jul 20, 2016	12.25	12.25	12.08	12.13
3135	NASDAQ	HBNC	Tue, Jul 19, 2016	12.23	12.28	12.12	12.25
3134	NASDAQ	HBNC	Mon, Jul 18, 2016	11.62	12.41	11.62	12.24
3133	NASDAQ	HBNC	Fri, Jul 15, 2016	11.80	11.80	11.58	11.69
3132	NASDAQ	HBNC	Thu, Jul 14, 2016	11.73	11.87	11.64	11.73
3131	NASDAQ	HBNC	Wed, Jul 13, 2016	11.73	11.76	11.18	11.68
3130	NASDAQ	HBNC	Tue, Jul 12, 2016	11.43	11.77	11.43	11.71
3129	NASDAQ	HBNC	Mon, Jul 11, 2016	11.49	11.60	11.49	11.59
3128	NASDAQ	HBNC	Fri, Jul 8, 2016	11.33	11.52	11.32	11.44
3127	NASDAQ	HBNC	Thu, Jul 7, 2016	11.20	11.34	11.19	11.32
3126	NASDAQ	HBNC	Wed, Jul 6, 2016	11.09	11.22	11.07	11.17
3125	NASDAQ	HBNC	Tue, Jul 5, 2016	11.04	11.13	11.01	11.07
3124	NASDAQ	HBNC	Fri, Jul 1, 2016	11.16	11.19	11.01	11.12
3123	NASDAQ	HBNC	Thu, Jun 30, 2016	11.08	11.21	11.05	11.17
3122	NASDAQ	HBNC	Wed, Jun 29, 2016	10.88	11.08	10.88	11.08
3121	NASDAQ	HBNC	Tue, Jun 28, 2016	10.75	11.00	10.75	10.87
3120	NASDAQ	HBNC	Mon, Jun 27, 2016	10.89	10.92	10.62	10.72
3119	NASDAQ	HBNC	Fri, Jun 24, 2016	10.74	11.09	10.68	10.93
3118	NASDAQ	HBNC	Thu, Jun 23, 2016	10.90	11.04	10.89	11.00
3117	NASDAQ	HBNC	Wed, Jun 22, 2016	10.83	10.92	10.77	10.88
3116	NASDAQ	HBNC	Tue, Jun 21, 2016	10.77	10.91	10.77	10.84
3115	NASDAQ	HBNC	Mon, Jun 20, 2016	10.91	10.95	10.80	10.88
3114	NASDAQ	HBNC	Fri, Jun 17, 2016	10.88	10.89	10.78	10.78
3113	NASDAQ	HBNC	Thu, Jun 16, 2016	10.81	10.88	10.75	10.84
3112	NASDAQ	HBNC	Wed, Jun 15, 2016	10.81	10.90	10.78	10.84
3111	NASDAQ	HBNC	Tue, Jun 14, 2016	10.99	10.99	10.78	10.81
3110	NASDAQ	HBNC	Mon, Jun 13, 2016	10.81	10.91	10.80	10.90
3109	NASDAQ	HBNC	Fri, Jun 10, 2016	10.74	10.93	10.71	10.89
3108	NASDAQ	HBNC	Thu, Jun 9, 2016	10.91	10.91	10.76	10.78
3107	NASDAQ	HBNC	Wed, Jun 8, 2016	10.86	11.00	10.80	10.97
3106	NASDAQ	HBNC	Tue, Jun 7, 2016	11.09	11.09	10.85	10.88
3105	NASDAQ	HBNC	Mon, Jun 6, 2016	11.08	11.11	11.07	11.08
3104	NASDAQ	HBNC	Fri, Jun 3, 2016	11.03	11.09	10.93	11.03
3103	NASDAQ	HBNC	Thu, Jun 2, 2016	11.04	11.08	11.01	11.07
3102	NASDAQ	HBNC	Wed, Jun 1, 2016	10.93	11.06	10.93	11.04
3101	NASDAQ	HBNC	Tue, May 31, 2016	11.11	11.11	10.91	10.98
3100	NASDAQ	HBNC	Fri, May 27, 2016	10.99	11.10	10.98	11.07
3099	NASDAQ	HBNC	Thu, May 26, 2016	10.93	11.02	10.91	10.99
3098	NASDAQ	HBNC	Wed, May 25, 2016	10.98	10.98	10.87	10.92
3097	NASDAQ	HBNC	Tue, May 24, 2016	10.67	10.92	10.65	10.91
3096	NASDAQ	HBNC	Mon, May 23, 2016	10.58	10.74	10.58	10.63
3095	NASDAQ	HBNC	Fri, May 20, 2016	10.56	10.71	10.56	10.68
3094	NASDAQ	HBNC	Thu, May 19, 2016	10.68	10.68	10.56	10.58
3093	NASDAQ	HBNC	Wed, May 18, 2016	10.56	10.74	10.56	10.72
3092	NASDAQ	HBNC	Tue, May 17, 2016	10.63	10.75	10.58	10.58
3091	NASDAQ	HBNC	Mon, May 16, 2016	10.70	10.79	10.66	10.67
3090	NASDAQ	HBNC	Fri, May 13, 2016	10.83	10.83	10.62	10.65
3089	NASDAQ	HBNC	Thu, May 12, 2016	10.70	10.72	10.65	10.66
3088	NASDAQ	HBNC	Wed, May 11, 2016	10.70	10.78	10.63	10.69
3087	NASDAQ	HBNC	Tue, May 10, 2016	10.87	10.90	10.70	10.73
3086	NASDAQ	HBNC	Mon, May 9, 2016	10.80	10.88	10.78	10.84
3085	NASDAQ	HBNC	Fri, May 6, 2016	10.76	10.81	10.70	10.80
3084	NASDAQ	HBNC	Thu, May 5, 2016	10.90	10.95	10.81	10.82
3083	NASDAQ	HBNC	Wed, May 4, 2016	10.92	10.96	10.80	10.93
3082	NASDAQ	HBNC	Tue, May 3, 2016	10.82	10.99	10.73	10.94
3081	NASDAQ	HBNC	Mon, May 2, 2016	10.88	11.01	10.74	10.97
3080	NASDAQ	HBNC	Fri, Apr 29, 2016	10.84	10.87	10.78	10.84
3079	NASDAQ	HBNC	Thu, Apr 28, 2016	10.82	10.89	10.78	10.84
3078	NASDAQ	HBNC	Wed, Apr 27, 2016	11.02	11.02	10.78	10.87
3077	NASDAQ	HBNC	Tue, Apr 26, 2016	11.08	11.14	10.96	11.08
3076	NASDAQ	HBNC	Mon, Apr 25, 2016	10.94	11.03	10.83	10.97
3075	NASDAQ	HBNC	Fri, Apr 22, 2016	10.97	11.08	10.91	11.00
3074	NASDAQ	HBNC	Thu, Apr 21, 2016	10.94	10.95	10.71	10.94
3073	NASDAQ	HBNC	Wed, Apr 20, 2016	10.90	11.00	10.69	10.91
3072	NASDAQ	HBNC	Tue, Apr 19, 2016	11.03	11.03	10.84	10.97
3071	NASDAQ	HBNC	Mon, Apr 18, 2016	10.92	11.04	10.92	10.95
3070	NASDAQ	HBNC	Fri, Apr 15, 2016	10.85	11.00	10.84	10.92
3069	NASDAQ	HBNC	Thu, Apr 14, 2016	10.85	11.01	10.80	10.88
3068	NASDAQ	HBNC	Wed, Apr 13, 2016	10.82	11.02	10.80	10.96
3067	NASDAQ	HBNC	Tue, Apr 12, 2016	10.66	10.80	10.62	10.79
3066	NASDAQ	HBNC	Mon, Apr 11, 2016	10.79	10.87	10.60	10.69
3065	NASDAQ	HBNC	Fri, Apr 8, 2016	10.77	10.80	10.56	10.70
3064	NASDAQ	HBNC	Thu, Apr 7, 2016	10.86	10.94	10.68	10.73
3063	NASDAQ	HBNC	Wed, Apr 6, 2016	10.82	10.83	10.71	10.79
3062	NASDAQ	HBNC	Tue, Apr 5, 2016	10.91	10.91	10.91	10.85
3061	NASDAQ	HBNC	Mon, Apr 4, 2016	10.92	11.05	10.89	10.91
3060	NASDAQ	HBNC	Fri, Apr 1, 2016	10.95	11.15	10.89	10.93
3059	NASDAQ	HBNC	Thu, Mar 31, 2016	11.07	11.17	11.00	11.10
3058	NASDAQ	HBNC	Wed, Mar 30, 2016	11.16	11.19	11.03	11.10
3057	NASDAQ	HBNC	Tue, Mar 29, 2016	11.01	11.01	10.94	11.14
3056	NASDAQ	HBNC	Mon, Mar 28, 2016	10.96	11.12	10.93	10.96
3055	NASDAQ	HBNC	Thu, Mar 24, 2016	11.05	11.05	11.05	11.02
3054	NASDAQ	HBNC	Wed, Mar 23, 2016	11.09	11.09	10.98	11.05
3053	NASDAQ	HBNC	Tue, Mar 22, 2016	11.15	11.17	11.03	11.08
3052	NASDAQ	HBNC	Mon, Mar 21, 2016	11.00	11.19	10.96	11.16
3051	NASDAQ	HBNC	Fri, Mar 18, 2016	10.78	10.93	10.61	10.92
3050	NASDAQ	HBNC	Thu, Mar 17, 2016	10.35	10.73	10.35	10.70
3049	NASDAQ	HBNC	Wed, Mar 16, 2016	10.41	10.42	10.36	10.42
3048	NASDAQ	HBNC	Tue, Mar 15, 2016	10.35	10.35	10.35	10.38
3047	NASDAQ	HBNC	Mon, Mar 14, 2016	10.29	10.41	10.29	10.35
3046	NASDAQ	HBNC	Fri, Mar 11, 2016	10.53	10.82	10.12	10.27
3045	NASDAQ	HBNC	Thu, Mar 10, 2016	10.76	10.80	10.60	10.76
3044	NASDAQ	HBNC	Wed, Mar 9, 2016	10.61	10.61	10.61	10.76
3043	NASDAQ	HBNC	Tue, Mar 8, 2016	10.64	10.82	10.60	10.67
3042	NASDAQ	HBNC	Mon, Mar 7, 2016	10.60	10.93	10.60	10.67
3041	NASDAQ	HBNC	Fri, Mar 4, 2016	10.65	10.65	10.65	10.63
3040	NASDAQ	HBNC	Thu, Mar 3, 2016	10.67	10.67	10.67	10.65
3039	NASDAQ	HBNC	Wed, Mar 2, 2016	10.86	10.89	10.56	10.81
3038	NASDAQ	HBNC	Tue, Mar 1, 2016	10.76	10.76	10.76	10.81
3037	NASDAQ	HBNC	Mon, Feb 29, 2016	10.94	11.12	10.85	10.76
3036	NASDAQ	HBNC	Fri, Feb 26, 2016	11.10	11.16	10.92	10.96
3035	NASDAQ	HBNC	Thu, Feb 25, 2016	10.76	11.11	10.76	11.03
3034	NASDAQ	HBNC	Wed, Feb 24, 2016	10.67	10.80	10.61	10.76
3033	NASDAQ	HBNC	Tue, Feb 23, 2016	10.73	10.90	10.73	10.74
3032	NASDAQ	HBNC	Mon, Feb 22, 2016	10.63	10.99	10.62	10.75
3031	NASDAQ	HBNC	Fri, Feb 19, 2016	10.48	10.80	10.48	10.50
3030	NASDAQ	HBNC	Thu, Feb 18, 2016	10.63	10.66	10.48	10.48
3029	NASDAQ	HBNC	Wed, Feb 17, 2016	10.77	10.82	10.58	10.65
3028	NASDAQ	HBNC	Tue, Feb 16, 2016	10.92	11.02	10.73	10.75
3027	NASDAQ	HBNC	Fri, Feb 12, 2016	10.78	10.86	10.76	10.80
3026	NASDAQ	HBNC	Thu, Feb 11, 2016	10.65	10.86	10.65	10.76
3025	NASDAQ	HBNC	Wed, Feb 10, 2016	10.89	10.89	10.70	10.73
3024	NASDAQ	HBNC	Tue, Feb 9, 2016	10.75	11.05	10.67	10.78
3023	NASDAQ	HBNC	Mon, Feb 8, 2016	10.67	10.89	10.56	10.81
3022	NASDAQ	HBNC	Fri, Feb 5, 2016	10.67	10.70	9.74	10.60
3021	NASDAQ	HBNC	Thu, Feb 4, 2016	10.67	10.73	10.60	10.66
3020	NASDAQ	HBNC	Wed, Feb 3, 2016	10.94	10.94	10.34	10.66
3019	NASDAQ	HBNC	Tue, Feb 2, 2016	11.04	11.12	10.85	10.91
3018	NASDAQ	HBNC	Mon, Feb 1, 2016	11.28	11.39	11.08	11.10
3017	NASDAQ	HBNC	Fri, Jan 29, 2016	11.04	11.41	10.98	11.41
3016	NASDAQ	HBNC	Thu, Jan 28, 2016	11.01	11.07	10.96	11.03
3015	NASDAQ	HBNC	Wed, Jan 27, 2016	11.11	11.13	10.85	10.92
3014	NASDAQ	HBNC	Tue, Jan 26, 2016	11.41	11.45	10.97	11.13
3013	NASDAQ	HBNC	Mon, Jan 25, 2016	11.56	11.67	11.28	11.51
3012	NASDAQ	HBNC	Fri, Jan 22, 2016	11.73	11.73	11.40	11.56
3011	NASDAQ	HBNC	Thu, Jan 21, 2016	11.62	12.32	11.49	11.53
3010	NASDAQ	HBNC	Wed, Jan 20, 2016	11.58	11.69	11.46	11.55
3009	NASDAQ	HBNC	Tue, Jan 19, 2016	11.77	11.79	11.56	11.69
3008	NASDAQ	HBNC	Fri, Jan 15, 2016	11.71	12.03	11.59	11.66
3007	NASDAQ	HBNC	Thu, Jan 14, 2016	11.92	12.13	11.91	11.92
3006	NASDAQ	HBNC	Wed, Jan 13, 2016	12.25	12.31	11.89	11.96
3005	NASDAQ	HBNC	Tue, Jan 12, 2016	12.39	12.43	12.16	12.23
3004	NASDAQ	HBNC	Mon, Jan 11, 2016	12.16	12.42	12.07	12.30
3003	NASDAQ	HBNC	Fri, Jan 8, 2016	12.09	12.30	11.96	12.08
3002	NASDAQ	HBNC	Thu, Jan 7, 2016	12.18	12.39	12.05	12.05
3001	NASDAQ	HBNC	Wed, Jan 6, 2016	12.09	12.40	12.09	12.34
3000	NASDAQ	HBNC	Tue, Jan 5, 2016	12.29	12.41	12.21	12.39
2999	NASDAQ	HBNC	Mon, Jan 4, 2016	12.26	12.41	12.12	12.27
2998	NASDAQ	HBNC	Thu, Dec 31, 2015	12.44	12.61	12.40	12.43
2997	NASDAQ	HBNC	Wed, Dec 30, 2015	12.64	12.97	12.44	12.51
2996	NASDAQ	HBNC	Tue, Dec 29, 2015	12.35	12.55	12.35	12.46
2995	NASDAQ	HBNC	Mon, Dec 28, 2015	12.20	12.42	12.07	12.28
2994	NASDAQ	HBNC	Thu, Dec 24, 2015	12.00	12.32	12.00	12.24
2993	NASDAQ	HBNC	Wed, Dec 23, 2015	12.28	12.43	12.28	12.36
2992	NASDAQ	HBNC	Tue, Dec 22, 2015	12.30	12.32	12.05	12.30
2991	NASDAQ	HBNC	Mon, Dec 21, 2015	12.19	12.26	11.87	12.26
2990	NASDAQ	HBNC	Fri, Dec 18, 2015	12.05	12.26	11.97	12.22
2989	NASDAQ	HBNC	Thu, Dec 17, 2015	12.16	12.44	11.92	12.12
2988	NASDAQ	HBNC	Wed, Dec 16, 2015	12.00	12.20	11.82	12.20
2987	NASDAQ	HBNC	Tue, Dec 15, 2015	11.72	12.00	11.72	11.95
2986	NASDAQ	HBNC	Mon, Dec 14, 2015	11.52	11.75	11.41	11.63
2985	NASDAQ	HBNC	Fri, Dec 11, 2015	11.60	11.90	11.47	11.52
2984	NASDAQ	HBNC	Thu, Dec 10, 2015	11.91	11.99	11.78	11.80
2983	NASDAQ	HBNC	Wed, Dec 9, 2015	12.03	12.22	11.90	11.91
2982	NASDAQ	HBNC	Tue, Dec 8, 2015	12.20	12.46	12.12	12.20
2981	NASDAQ	HBNC	Mon, Dec 7, 2015	12.39	12.50	12.21	12.24
2980	NASDAQ	HBNC	Fri, Dec 4, 2015	12.17	12.48	12.17	12.44
2979	NASDAQ	HBNC	Thu, Dec 3, 2015	12.01	12.32	12.01	12.18
2978	NASDAQ	HBNC	Wed, Dec 2, 2015	12.27	12.28	12.00	12.03
2977	NASDAQ	HBNC	Tue, Dec 1, 2015	12.31	12.34	12.24	12.29
2976	NASDAQ	HBNC	Mon, Nov 30, 2015	12.32	12.37	12.20	12.24
2975	NASDAQ	HBNC	Fri, Nov 27, 2015	12.24	12.33	12.20	12.33
2974	NASDAQ	HBNC	Wed, Nov 25, 2015	12.19	12.30	12.17	12.28
2973	NASDAQ	HBNC	Tue, Nov 24, 2015	12.02	12.18	11.95	12.14
2972	NASDAQ	HBNC	Mon, Nov 23, 2015	12.08	12.12	11.85	12.07
2971	NASDAQ	HBNC	Fri, Nov 20, 2015	12.04	12.11	12.01	12.04
2970	NASDAQ	HBNC	Thu, Nov 19, 2015	11.96	12.21	11.86	11.96
2969	NASDAQ	HBNC	Wed, Nov 18, 2015	12.18	12.27	11.84	11.89
2968	NASDAQ	HBNC	Tue, Nov 17, 2015	12.04	12.28	12.01	12.16
2967	NASDAQ	HBNC	Mon, Nov 16, 2015	11.90	12.08	11.83	12.04
2966	NASDAQ	HBNC	Fri, Nov 13, 2015	11.74	12.06	11.63	11.96
2965	NASDAQ	HBNC	Thu, Nov 12, 2015	11.80	12.08	11.78	11.82
2964	NASDAQ	HBNC	Wed, Nov 11, 2015	11.84	12.08	11.83	11.89
2963	NASDAQ	HBNC	Tue, Nov 10, 2015	11.97	11.98	11.72	11.81
2962	NASDAQ	HBNC	Mon, Nov 9, 2015	11.99	12.07	11.73	11.78
2961	NASDAQ	HBNC	Fri, Nov 6, 2015	11.97	12.08	11.42	12.06
2960	NASDAQ	HBNC	Thu, Nov 5, 2015	11.98	12.02	11.78	12.00
2959	NASDAQ	HBNC	Wed, Nov 4, 2015	12.18	12.18	11.87	12.02
2958	NASDAQ	HBNC	Tue, Nov 3, 2015	12.02	12.34	11.84	12.04
2957	NASDAQ	HBNC	Mon, Nov 2, 2015	11.51	12.06	11.51	12.05
2956	NASDAQ	HBNC	Fri, Oct 30, 2015	11.97	11.97	11.51	11.60
2955	NASDAQ	HBNC	Thu, Oct 29, 2015	11.98	12.11	11.90	11.93
2954	NASDAQ	HBNC	Wed, Oct 28, 2015	11.82	12.07	11.71	12.02
2953	NASDAQ	HBNC	Tue, Oct 27, 2015	11.98	11.98	11.69	11.79
2952	NASDAQ	HBNC	Mon, Oct 26, 2015	12.07	12.24	11.97	12.04
2951	NASDAQ	HBNC	Fri, Oct 23, 2015	11.82	12.09	11.77	12.04
2950	NASDAQ	HBNC	Thu, Oct 22, 2015	11.86	11.96	11.80	11.84
2949	NASDAQ	HBNC	Wed, Oct 21, 2015	11.82	11.87	11.67	11.78
2948	NASDAQ	HBNC	Tue, Oct 20, 2015	11.76	11.89	11.72	11.77
2947	NASDAQ	HBNC	Mon, Oct 19, 2015	11.67	11.88	11.66	11.79
2946	NASDAQ	HBNC	Fri, Oct 16, 2015	11.61	11.78	11.25	11.76
2945	NASDAQ	HBNC	Thu, Oct 15, 2015	11.30	11.56	11.27	11.56
2944	NASDAQ	HBNC	Wed, Oct 14, 2015	11.25	11.29	11.20	11.21
2943	NASDAQ	HBNC	Tue, Oct 13, 2015	11.23	11.44	11.11	11.28
2942	NASDAQ	HBNC	Mon, Oct 12, 2015	11.00	11.30	10.82	11.30
2941	NASDAQ	HBNC	Fri, Oct 9, 2015	10.93	10.96	10.81	10.92
2940	NASDAQ	HBNC	Thu, Oct 8, 2015	10.78	11.03	10.59	10.90
2939	NASDAQ	HBNC	Wed, Oct 7, 2015	10.86	10.92	10.69	10.73
2938	NASDAQ	HBNC	Tue, Oct 6, 2015	10.76	10.76	10.60	10.63
2937	NASDAQ	HBNC	Mon, Oct 5, 2015	10.70	10.99	10.52	10.83
2936	NASDAQ	HBNC	Fri, Oct 2, 2015	10.55	10.78	10.11	10.65
2935	NASDAQ	HBNC	Thu, Oct 1, 2015	10.59	10.59	10.40	10.48
2934	NASDAQ	HBNC	Wed, Sep 30, 2015	10.60	10.63	10.52	10.56
2933	NASDAQ	HBNC	Tue, Sep 29, 2015	10.79	10.79	10.36	10.55
2932	NASDAQ	HBNC	Mon, Sep 28, 2015	11.08	11.13	10.72	10.73
2931	NASDAQ	HBNC	Fri, Sep 25, 2015	11.22	11.22	10.97	11.13
2930	NASDAQ	HBNC	Thu, Sep 24, 2015	11.23	11.30	11.04	11.24
2929	NASDAQ	HBNC	Wed, Sep 23, 2015	11.08	11.28	11.04	11.25
2928	NASDAQ	HBNC	Tue, Sep 22, 2015	11.18	11.32	11.11	11.14
2927	NASDAQ	HBNC	Mon, Sep 21, 2015	11.11	11.25	11.00	11.24
2926	NASDAQ	HBNC	Fri, Sep 18, 2015	10.93	11.02	10.91	11.02
2925	NASDAQ	HBNC	Thu, Sep 17, 2015	10.86	11.01	10.56	10.97
2924	NASDAQ	HBNC	Wed, Sep 16, 2015	10.79	10.98	10.59	10.86
2923	NASDAQ	HBNC	Tue, Sep 15, 2015	10.73	10.84	10.69	10.78
2922	NASDAQ	HBNC	Mon, Sep 14, 2015	10.68	11.01	10.60	10.76
2921	NASDAQ	HBNC	Fri, Sep 11, 2015	10.58	10.68	10.51	10.66
2920	NASDAQ	HBNC	Thu, Sep 10, 2015	10.67	10.67	10.51	10.64
2919	NASDAQ	HBNC	Wed, Sep 9, 2015	10.70	10.70	10.40	10.65
2918	NASDAQ	HBNC	Tue, Sep 8, 2015	10.56	10.64	10.36	10.61
2917	NASDAQ	HBNC	Fri, Sep 4, 2015	10.44	10.51	10.36	10.48
2916	NASDAQ	HBNC	Thu, Sep 3, 2015	10.62	10.64	10.38	10.52
2915	NASDAQ	HBNC	Wed, Sep 2, 2015	10.64	10.64	10.46	10.57
2914	NASDAQ	HBNC	Tue, Sep 1, 2015	10.39	10.52	10.39	10.48
2913	NASDAQ	HBNC	Mon, Aug 31, 2015	10.39	10.56	10.39	10.50
2912	NASDAQ	HBNC	Fri, Aug 28, 2015	10.31	10.48	10.27	10.48
2911	NASDAQ	HBNC	Thu, Aug 27, 2015	10.40	10.43	10.22	10.36
2910	NASDAQ	HBNC	Wed, Aug 26, 2015	10.24	10.34	10.03	10.34
2909	NASDAQ	HBNC	Tue, Aug 25, 2015	10.62	10.64	9.89	10.04
2908	NASDAQ	HBNC	Mon, Aug 24, 2015	10.35	10.76	10.23	10.28
2907	NASDAQ	HBNC	Fri, Aug 21, 2015	10.60	10.92	10.45	10.80
2906	NASDAQ	HBNC	Thu, Aug 20, 2015	11.04	11.27	10.81	10.81
2905	NASDAQ	HBNC	Wed, Aug 19, 2015	11.07	11.24	11.03	11.18
2904	NASDAQ	HBNC	Tue, Aug 18, 2015	10.92	11.20	10.92	11.05
2903	NASDAQ	HBNC	Mon, Aug 17, 2015	11.03	11.08	10.80	11.08
2902	NASDAQ	HBNC	Fri, Aug 14, 2015	11.00	11.42	10.78	11.04
2901	NASDAQ	HBNC	Thu, Aug 13, 2015	11.08	11.09	10.88	11.04
2900	NASDAQ	HBNC	Wed, Aug 12, 2015	11.05	11.16	10.84	11.14
2899	NASDAQ	HBNC	Tue, Aug 11, 2015	11.17	11.25	11.08	11.11
2898	NASDAQ	HBNC	Mon, Aug 10, 2015	11.24	11.42	11.12	11.20
2897	NASDAQ	HBNC	Fri, Aug 7, 2015	11.13	11.33	11.13	11.16
2896	NASDAQ	HBNC	Thu, Aug 6, 2015	11.07	11.16	10.93	11.13
2895	NASDAQ	HBNC	Wed, Aug 5, 2015	11.00	11.16	10.98	11.08
2894	NASDAQ	HBNC	Tue, Aug 4, 2015	10.82	11.12	10.74	11.01
2893	NASDAQ	HBNC	Mon, Aug 3, 2015	10.75	11.05	10.68	10.85
2892	NASDAQ	HBNC	Fri, Jul 31, 2015	11.16	11.24	10.08	10.78
2891	NASDAQ	HBNC	Thu, Jul 30, 2015	10.94	11.20	10.94	11.11
2890	NASDAQ	HBNC	Wed, Jul 29, 2015	11.20	11.24	10.82	10.96
2889	NASDAQ	HBNC	Tue, Jul 28, 2015	11.18	11.20	9.11	11.19
2888	NASDAQ	HBNC	Mon, Jul 27, 2015	10.60	11.24	10.42	11.17
2887	NASDAQ	HBNC	Fri, Jul 24, 2015	10.45	10.77	10.25	10.63
2886	NASDAQ	HBNC	Thu, Jul 23, 2015	10.97	11.05	10.44	10.49
2885	NASDAQ	HBNC	Wed, Jul 22, 2015	11.20	11.24	10.96	11.07
2884	NASDAQ	HBNC	Tue, Jul 21, 2015	11.30	11.35	11.16	11.17
2883	NASDAQ	HBNC	Mon, Jul 20, 2015	11.21	11.32	11.12	11.24
2882	NASDAQ	HBNC	Fri, Jul 17, 2015	11.38	11.40	11.09	11.21
2881	NASDAQ	HBNC	Thu, Jul 16, 2015	11.37	11.44	11.29	11.42
2880	NASDAQ	HBNC	Wed, Jul 15, 2015	11.38	11.48	11.29	11.36
2879	NASDAQ	HBNC	Tue, Jul 14, 2015	11.60	11.60	11.30	11.38
2878	NASDAQ	HBNC	Mon, Jul 13, 2015	11.47	11.71	11.25	11.62
2877	NASDAQ	HBNC	Fri, Jul 10, 2015	11.28	11.66	11.27	11.53
2876	NASDAQ	HBNC	Thu, Jul 9, 2015	11.11	11.32	11.11	11.16
2875	NASDAQ	HBNC	Wed, Jul 8, 2015	10.86	11.07	10.86	11.02
2874	NASDAQ	HBNC	Tue, Jul 7, 2015	11.08	11.13	10.84	10.91
2873	NASDAQ	HBNC	Mon, Jul 6, 2015	11.06	11.11	10.96	11.03
2872	NASDAQ	HBNC	Thu, Jul 2, 2015	11.24	11.25	10.89	11.10
2871	NASDAQ	HBNC	Wed, Jul 1, 2015	11.17	11.32	10.96	11.25
2870	NASDAQ	HBNC	Tue, Jun 30, 2015	11.22	11.24	11.08	11.09
2869	NASDAQ	HBNC	Mon, Jun 29, 2015	11.43	11.59	11.13	11.13
2868	NASDAQ	HBNC	Fri, Jun 26, 2015	11.38	11.57	11.33	11.57
2867	NASDAQ	HBNC	Thu, Jun 25, 2015	11.33	11.64	11.22	11.37
2866	NASDAQ	HBNC	Wed, Jun 24, 2015	11.13	11.33	11.10	11.31
2865	NASDAQ	HBNC	Tue, Jun 23, 2015	11.07	11.28	11.07	11.23
2864	NASDAQ	HBNC	Mon, Jun 22, 2015	11.33	11.33	11.08	11.11
2863	NASDAQ	HBNC	Fri, Jun 19, 2015	10.98	11.33	10.94	11.33
2862	NASDAQ	HBNC	Thu, Jun 18, 2015	11.20	11.20	10.86	10.94
2861	NASDAQ	HBNC	Wed, Jun 17, 2015	11.32	11.32	11.16	11.16
2860	NASDAQ	HBNC	Tue, Jun 16, 2015	11.12	11.30	10.80	11.29
2859	NASDAQ	HBNC	Mon, Jun 15, 2015	11.15	11.30	10.82	11.18
2858	NASDAQ	HBNC	Fri, Jun 12, 2015	11.28	11.28	11.03	11.17
2857	NASDAQ	HBNC	Thu, Jun 11, 2015	11.23	11.40	10.92	11.31
2856	NASDAQ	HBNC	Wed, Jun 10, 2015	10.80	11.21	10.79	11.19
2855	NASDAQ	HBNC	Tue, Jun 9, 2015	10.80	10.82	10.74	10.76
2854	NASDAQ	HBNC	Mon, Jun 8, 2015	10.65	10.84	10.56	10.77
2853	NASDAQ	HBNC	Fri, Jun 5, 2015	10.67	10.71	10.58	10.71
2852	NASDAQ	HBNC	Thu, Jun 4, 2015	10.70	10.73	10.60	10.62
2851	NASDAQ	HBNC	Wed, Jun 3, 2015	10.66	10.73	10.64	10.73
2850	NASDAQ	HBNC	Tue, Jun 2, 2015	10.64	10.71	10.64	10.71
2849	NASDAQ	HBNC	Mon, Jun 1, 2015	10.71	10.71	10.57	10.67
2848	NASDAQ	HBNC	Fri, May 29, 2015	10.68	10.70	10.63	10.67
2847	NASDAQ	HBNC	Thu, May 28, 2015	10.60	10.76	10.60	10.71
2846	NASDAQ	HBNC	Wed, May 27, 2015	10.67	10.76	10.59	10.65
2845	NASDAQ	HBNC	Tue, May 26, 2015	10.78	10.84	10.67	10.67
2844	NASDAQ	HBNC	Fri, May 22, 2015	10.82	11.00	10.76	10.80
2843	NASDAQ	HBNC	Thu, May 21, 2015	10.84	10.96	10.72	10.79
2842	NASDAQ	HBNC	Wed, May 20, 2015	10.67	10.88	10.56	10.80
2841	NASDAQ	HBNC	Tue, May 19, 2015	10.47	10.62	10.45	10.59
2840	NASDAQ	HBNC	Mon, May 18, 2015	10.40	10.49	10.36	10.44
2839	NASDAQ	HBNC	Fri, May 15, 2015	10.47	10.53	10.36	10.40
2838	NASDAQ	HBNC	Thu, May 14, 2015	10.39	10.53	10.28	10.46
2837	NASDAQ	HBNC	Wed, May 13, 2015	10.37	10.39	10.34	10.36
2836	NASDAQ	HBNC	Tue, May 12, 2015	10.31	10.34	10.27	10.32
2835	NASDAQ	HBNC	Mon, May 11, 2015	10.36	10.38	10.29	10.32
2834	NASDAQ	HBNC	Fri, May 8, 2015	10.38	10.40	10.27	10.40
2833	NASDAQ	HBNC	Thu, May 7, 2015	10.31	10.39	10.27	10.38
2832	NASDAQ	HBNC	Wed, May 6, 2015	10.36	10.53	10.18	10.32
2831	NASDAQ	HBNC	Tue, May 5, 2015	10.45	10.53	10.27	10.34
2830	NASDAQ	HBNC	Mon, May 4, 2015	10.37	10.55	10.32	10.50
2829	NASDAQ	HBNC	Fri, May 1, 2015	10.39	10.44	10.27	10.42
2828	NASDAQ	HBNC	Thu, Apr 30, 2015	10.56	10.55	10.32	10.38
2827	NASDAQ	HBNC	Wed, Apr 29, 2015	10.56	10.67	10.37	10.63
2826	NASDAQ	HBNC	Tue, Apr 28, 2015	10.33	10.64	10.28	10.56
2825	NASDAQ	HBNC	Mon, Apr 27, 2015	10.36	10.36	10.24	10.31
2824	NASDAQ	HBNC	Fri, Apr 24, 2015	10.33	10.33	10.25	10.33
2823	NASDAQ	HBNC	Thu, Apr 23, 2015	10.18	10.39	10.18	10.33
2822	NASDAQ	HBNC	Wed, Apr 22, 2015	10.20	10.28	10.16	10.24
2821	NASDAQ	HBNC	Tue, Apr 21, 2015	10.33	10.40	10.13	10.24
2820	NASDAQ	HBNC	Mon, Apr 20, 2015	10.19	10.36	10.19	10.36
2819	NASDAQ	HBNC	Fri, Apr 17, 2015	10.34	10.38	10.16	10.19
2818	NASDAQ	HBNC	Thu, Apr 16, 2015	10.24	10.51	10.20	10.40
2817	NASDAQ	HBNC	Wed, Apr 15, 2015	10.28	10.29	10.16	10.24
2816	NASDAQ	HBNC	Tue, Apr 14, 2015	10.24	10.29	10.22	10.28
2815	NASDAQ	HBNC	Mon, Apr 13, 2015	10.14	10.30	10.14	10.27
2814	NASDAQ	HBNC	Fri, Apr 10, 2015	10.27	10.31	10.16	10.17
2813	NASDAQ	HBNC	Thu, Apr 9, 2015	10.15	10.27	10.15	10.26
2812	NASDAQ	HBNC	Wed, Apr 8, 2015	10.25	10.37	10.09	10.16
2811	NASDAQ	HBNC	Tue, Apr 7, 2015	10.30	10.32	10.22	10.25
2810	NASDAQ	HBNC	Mon, Apr 6, 2015	10.24	10.35	10.24	10.26
2809	NASDAQ	HBNC	Thu, Apr 2, 2015	10.38	10.44	10.33	10.36
2808	NASDAQ	HBNC	Wed, Apr 1, 2015	10.39	10.44	10.32	10.39
2807	NASDAQ	HBNC	Tue, Mar 31, 2015	10.41	10.45	10.26	10.40
2806	NASDAQ	HBNC	Mon, Mar 30, 2015	10.20	10.52	10.11	10.52
2805	NASDAQ	HBNC	Fri, Mar 27, 2015	10.04	10.22	10.02	10.22
2804	NASDAQ	HBNC	Thu, Mar 26, 2015	10.03	10.21	10.03	10.05
2803	NASDAQ	HBNC	Wed, Mar 25, 2015	10.20	10.22	10.00	10.03
2802	NASDAQ	HBNC	Tue, Mar 24, 2015	10.28	10.54	10.11	10.19
2801	NASDAQ	HBNC	Mon, Mar 23, 2015	10.40	10.54	10.27	10.30
2800	NASDAQ	HBNC	Fri, Mar 20, 2015	10.20	10.44	10.11	10.42
2799	NASDAQ	HBNC	Thu, Mar 19, 2015	10.09	10.20	10.04	10.19
2798	NASDAQ	HBNC	Wed, Mar 18, 2015	10.56	10.74	10.02	10.06
2797	NASDAQ	HBNC	Tue, Mar 17, 2015	10.40	10.67	10.39	10.59
2796	NASDAQ	HBNC	Mon, Mar 16, 2015	10.52	10.69	10.38	10.58
2795	NASDAQ	HBNC	Fri, Mar 13, 2015	10.48	10.49	10.28	10.48
2794	NASDAQ	HBNC	Thu, Mar 12, 2015	10.20	10.49	10.16	10.48
2793	NASDAQ	HBNC	Wed, Mar 11, 2015	10.05	10.16	10.09	10.09
2792	NASDAQ	HBNC	Tue, Mar 10, 2015	10.14	10.23	10.09	10.09
2791	NASDAQ	HBNC	Mon, Mar 9, 2015	10.23	10.35	10.16	10.21
2790	NASDAQ	HBNC	Fri, Mar 6, 2015	10.14	10.37	10.14	10.16
2789	NASDAQ	HBNC	Thu, Mar 5, 2015	10.16	10.30	10.09	10.19
2788	NASDAQ	HBNC	Wed, Mar 4, 2015	10.17	10.31	10.11	10.13
2787	NASDAQ	HBNC	Tue, Mar 3, 2015	10.08	10.37	10.10	10.21
2786	NASDAQ	HBNC	Mon, Mar 2, 2015	10.08	10.22	10.04	10.14
2785	NASDAQ	HBNC	Fri, Feb 27, 2015	10.09	10.21	10.04	10.04
2784	NASDAQ	HBNC	Thu, Feb 26, 2015	9.95	10.13	9.94	10.06
2783	NASDAQ	HBNC	Wed, Feb 25, 2015	9.93	10.07	9.89	10.02
2782	NASDAQ	HBNC	Tue, Feb 24, 2015	10.08	10.04	9.83	9.99
2781	NASDAQ	HBNC	Mon, Feb 23, 2015	9.93	10.04	9.76	9.99
2780	NASDAQ	HBNC	Fri, Feb 20, 2015	10.06	10.14	9.81	9.97
2779	NASDAQ	HBNC	Thu, Feb 19, 2015	10.24	10.35	9.97	10.03
2778	NASDAQ	HBNC	Wed, Feb 18, 2015	10.26	10.27	10.21	10.23
2777	NASDAQ	HBNC	Tue, Feb 17, 2015	10.33	10.29	10.22	10.28
2776	NASDAQ	HBNC	Fri, Feb 13, 2015	10.25	10.37	10.18	10.29
2775	NASDAQ	HBNC	Thu, Feb 12, 2015	10.25	10.41	10.17	10.22
2774	NASDAQ	HBNC	Wed, Feb 11, 2015	10.14	10.22	10.04	10.17
2773	NASDAQ	HBNC	Tue, Feb 10, 2015	10.28	10.28	10.07	10.13
2772	NASDAQ	HBNC	Mon, Feb 9, 2015	10.22	10.49	10.18	10.18
2771	NASDAQ	HBNC	Fri, Feb 6, 2015	10.33	10.44	10.22	10.28
2770	NASDAQ	HBNC	Thu, Feb 5, 2015	10.19	10.32	10.19	10.31
2769	NASDAQ	HBNC	Wed, Feb 4, 2015	10.19	10.33	10.17	10.18
2768	NASDAQ	HBNC	Tue, Feb 3, 2015	10.00	10.28	10.00	10.16
2767	NASDAQ	HBNC	Mon, Feb 2, 2015	9.93	10.17	9.84	10.00
2766	NASDAQ	HBNC	Fri, Jan 30, 2015	10.22	10.40	9.87	9.95
2765	NASDAQ	HBNC	Thu, Jan 29, 2015	10.22	10.32	9.93	10.32
2764	NASDAQ	HBNC	Wed, Jan 28, 2015	10.72	10.61	10.18	10.19
2763	NASDAQ	HBNC	Tue, Jan 27, 2015	10.69	10.79	10.58	10.66
2762	NASDAQ	HBNC	Mon, Jan 26, 2015	11.00	11.00	10.69	10.76
2761	NASDAQ	HBNC	Fri, Jan 23, 2015	11.04	11.13	10.95	10.95
2760	NASDAQ	HBNC	Thu, Jan 22, 2015	11.01	11.16	10.88	11.15
2759	NASDAQ	HBNC	Wed, Jan 21, 2015	11.00	11.10	10.74	10.88
2758	NASDAQ	HBNC	Tue, Jan 20, 2015	10.90	11.05	10.69	10.94
2757	NASDAQ	HBNC	Fri, Jan 16, 2015	10.47	10.98	10.47	10.87
2756	NASDAQ	HBNC	Thu, Jan 15, 2015	10.62	11.24	10.40	10.50
2755	NASDAQ	HBNC	Wed, Jan 14, 2015	10.75	11.02	10.52	10.65
2754	NASDAQ	HBNC	Tue, Jan 13, 2015	10.79	10.96	10.59	10.85
2753	NASDAQ	HBNC	Mon, Jan 12, 2015	10.87	10.81	10.46	10.71
2752	NASDAQ	HBNC	Fri, Jan 9, 2015	11.04	11.11	10.82	10.84
2751	NASDAQ	HBNC	Thu, Jan 8, 2015	10.92	11.04	10.92	11.01
2750	NASDAQ	HBNC	Wed, Jan 7, 2015	10.92	10.92	10.70	10.84
2749	NASDAQ	HBNC	Tue, Jan 6, 2015	11.22	11.28	10.85	10.92
2748	NASDAQ	HBNC	Mon, Jan 5, 2015	11.47	11.47	11.21	11.23
2747	NASDAQ	HBNC	Fri, Jan 2, 2015	11.68	11.68	11.28	11.49
2746	NASDAQ	HBNC	Wed, Dec 31, 2014	11.82	11.75	11.58	11.62
2745	NASDAQ	HBNC	Tue, Dec 30, 2014	11.80	11.81	11.68	11.78
2744	NASDAQ	HBNC	Mon, Dec 29, 2014	11.74	11.89	11.71	11.88
2743	NASDAQ	HBNC	Fri, Dec 26, 2014	11.68	11.78	11.67	11.74
2742	NASDAQ	HBNC	Wed, Dec 24, 2014	11.80	11.80	11.66	11.66
2741	NASDAQ	HBNC	Tue, Dec 23, 2014	11.66	11.89	11.53	11.83
2740	NASDAQ	HBNC	Mon, Dec 22, 2014	11.72	11.82	11.61	11.65
2739	NASDAQ	HBNC	Fri, Dec 19, 2014	11.51	11.76	11.45	11.75
2738	NASDAQ	HBNC	Thu, Dec 18, 2014	11.40	11.56	11.15	11.56
2737	NASDAQ	HBNC	Wed, Dec 17, 2014	11.04	11.41	11.03	11.40
2736	NASDAQ	HBNC	Tue, Dec 16, 2014	11.01	11.12	10.98	11.04
2735	NASDAQ	HBNC	Mon, Dec 15, 2014	11.02	11.08	10.96	11.00
2734	NASDAQ	HBNC	Fri, Dec 12, 2014	11.00	11.11	10.93	10.98
2733	NASDAQ	HBNC	Thu, Dec 11, 2014	10.92	11.08	10.92	11.04
2732	NASDAQ	HBNC	Wed, Dec 10, 2014	11.04	11.15	10.91	10.92
2731	NASDAQ	HBNC	Tue, Dec 9, 2014	10.92	11.11	10.85	11.10
2730	NASDAQ	HBNC	Mon, Dec 8, 2014	11.08	11.15	10.90	11.00
2729	NASDAQ	HBNC	Fri, Dec 5, 2014	11.05	11.27	10.98	11.12
2728	NASDAQ	HBNC	Thu, Dec 4, 2014	11.00	11.16	11.00	11.07
2727	NASDAQ	HBNC	Wed, Dec 3, 2014	10.88	11.10	10.82	10.99
2726	NASDAQ	HBNC	Tue, Dec 2, 2014	10.76	10.89	10.76	10.89
2725	NASDAQ	HBNC	Mon, Dec 1, 2014	10.88	11.04	10.47	10.68
2724	NASDAQ	HBNC	Fri, Nov 28, 2014	11.06	11.06	10.80	10.83
2723	NASDAQ	HBNC	Wed, Nov 26, 2014	11.08	11.11	10.61	11.11
2722	NASDAQ	HBNC	Tue, Nov 25, 2014	11.08	11.11	11.01	11.09
2721	NASDAQ	HBNC	Mon, Nov 24, 2014	11.06	11.11	10.49	11.11
2720	NASDAQ	HBNC	Fri, Nov 21, 2014	11.09	11.11	10.96	11.05
2719	NASDAQ	HBNC	Thu, Nov 20, 2014	11.04	11.08	10.89	10.97
2718	NASDAQ	HBNC	Wed, Nov 19, 2014	11.22	11.14	10.98	11.05
2717	NASDAQ	HBNC	Tue, Nov 18, 2014	11.19	11.22	11.16	11.21
2716	NASDAQ	HBNC	Mon, Nov 17, 2014	11.24	11.25	11.09	11.22
2715	NASDAQ	HBNC	Fri, Nov 14, 2014	11.38	11.38	11.10	11.28
2714	NASDAQ	HBNC	Thu, Nov 13, 2014	11.34	11.39	11.23	11.23
2713	NASDAQ	HBNC	Wed, Nov 12, 2014	11.37	11.40	11.30	11.40
2712	NASDAQ	HBNC	Tue, Nov 11, 2014	11.37	11.41	11.22	11.40
2711	NASDAQ	HBNC	Mon, Nov 10, 2014	11.36	11.42	11.11	11.41
2710	NASDAQ	HBNC	Fri, Nov 7, 2014	11.42	11.42	11.18	11.36
2709	NASDAQ	HBNC	Thu, Nov 6, 2014	11.34	11.42	11.12	11.42
2708	NASDAQ	HBNC	Wed, Nov 5, 2014	11.42	11.42	11.24	11.40
2707	NASDAQ	HBNC	Tue, Nov 4, 2014	11.38	11.40	10.92	11.37
2706	NASDAQ	HBNC	Mon, Nov 3, 2014	11.41	11.47	11.33	11.39
2705	NASDAQ	HBNC	Fri, Oct 31, 2014	11.43	11.53	11.27	11.43
2704	NASDAQ	HBNC	Thu, Oct 30, 2014	11.20	11.32	10.32	11.32
2703	NASDAQ	HBNC	Wed, Oct 29, 2014	11.22	11.22	10.67	11.21
2702	NASDAQ	HBNC	Tue, Oct 28, 2014	11.08	11.32	11.01	11.21
2701	NASDAQ	HBNC	Mon, Oct 27, 2014	10.85	11.11	10.36	11.08
2700	NASDAQ	HBNC	Fri, Oct 24, 2014	10.75	11.01	10.72	10.91
2699	NASDAQ	HBNC	Thu, Oct 23, 2014	10.28	10.76	10.14	10.75
2698	NASDAQ	HBNC	Wed, Oct 22, 2014	10.64	10.84	10.50	10.53
2697	NASDAQ	HBNC	Tue, Oct 21, 2014	10.80	10.80	10.54	10.65
2696	NASDAQ	HBNC	Mon, Oct 20, 2014	10.78	11.00	10.66	10.78
2695	NASDAQ	HBNC	Fri, Oct 17, 2014	11.11	11.11	10.65	10.77
2694	NASDAQ	HBNC	Thu, Oct 16, 2014	10.75	11.11	10.72	11.11
2693	NASDAQ	HBNC	Wed, Oct 15, 2014	10.61	10.99	10.49	10.89
2692	NASDAQ	HBNC	Tue, Oct 14, 2014	10.60	10.83	10.58	10.72
2691	NASDAQ	HBNC	Mon, Oct 13, 2014	10.17	10.60	10.17	10.54
2690	NASDAQ	HBNC	Fri, Oct 10, 2014	10.11	10.17	10.04	10.15
2689	NASDAQ	HBNC	Thu, Oct 9, 2014	10.20	10.22	10.16	10.18
2688	NASDAQ	HBNC	Wed, Oct 8, 2014	10.14	10.25	10.13	10.24
2687	NASDAQ	HBNC	Tue, Oct 7, 2014	10.25	10.28	10.17	10.17
2686	NASDAQ	HBNC	Mon, Oct 6, 2014	10.30	10.44	10.21	10.28
2685	NASDAQ	HBNC	Fri, Oct 3, 2014	10.31	10.35	10.16	10.28
2684	NASDAQ	HBNC	Thu, Oct 2, 2014	10.14	10.31	10.14	10.24
2683	NASDAQ	HBNC	Wed, Oct 1, 2014	10.22	10.26	10.11	10.16
2682	NASDAQ	HBNC	Tue, Sep 30, 2014	10.41	10.41	10.05	10.24
2681	NASDAQ	HBNC	Mon, Sep 29, 2014	10.13	10.35	10.19	10.26
2680	NASDAQ	HBNC	Fri, Sep 26, 2014	10.48	10.50	10.14	10.22
2679	NASDAQ	HBNC	Thu, Sep 25, 2014	10.46	10.53	10.42	10.48
2678	NASDAQ	HBNC	Wed, Sep 24, 2014	10.36	10.52	10.33	10.52
2677	NASDAQ	HBNC	Tue, Sep 23, 2014	10.18	10.38	10.20	10.31
2676	NASDAQ	HBNC	Mon, Sep 22, 2014	10.11	10.30	10.09	10.27
2675	NASDAQ	HBNC	Fri, Sep 19, 2014	10.13	10.22	10.02	10.11
2674	NASDAQ	HBNC	Thu, Sep 18, 2014	9.99	10.12	9.99	10.11
2673	NASDAQ	HBNC	Wed, Sep 17, 2014	10.00	10.21	9.92	9.97
2672	NASDAQ	HBNC	Tue, Sep 16, 2014	10.10	10.04	9.84	9.97
2671	NASDAQ	HBNC	Mon, Sep 15, 2014	10.03	10.12	9.82	9.91
2670	NASDAQ	HBNC	Fri, Sep 12, 2014	10.06	10.20	9.92	9.99
2669	NASDAQ	HBNC	Thu, Sep 11, 2014	10.00	10.12	9.91	10.04
2668	NASDAQ	HBNC	Wed, Sep 10, 2014	9.82	10.15	9.83	10.09
2667	NASDAQ	HBNC	Tue, Sep 9, 2014	9.83	9.93	9.78	9.86
2666	NASDAQ	HBNC	Mon, Sep 8, 2014	9.92	9.93	9.89	9.93
2665	NASDAQ	HBNC	Fri, Sep 5, 2014	9.84	9.96	9.82	9.92
2664	NASDAQ	HBNC	Thu, Sep 4, 2014	9.93	9.91	9.82	9.85
2663	NASDAQ	HBNC	Wed, Sep 3, 2014	9.89	9.94	9.86	9.88
2662	NASDAQ	HBNC	Tue, Sep 2, 2014	9.89	9.89	9.78	9.88
2661	NASDAQ	HBNC	Fri, Aug 29, 2014	9.81	9.92	9.71	9.84
2660	NASDAQ	HBNC	Thu, Aug 28, 2014	9.79	9.82	9.71	9.82
2659	NASDAQ	HBNC	Wed, Aug 27, 2014	9.63	9.84	9.62	9.82
2658	NASDAQ	HBNC	Tue, Aug 26, 2014	9.78	9.88	9.74	9.85
2657	NASDAQ	HBNC	Mon, Aug 25, 2014	9.87	9.87	9.77	9.77
2656	NASDAQ	HBNC	Fri, Aug 22, 2014	9.80	9.89	9.74	9.84
2655	NASDAQ	HBNC	Thu, Aug 21, 2014	9.70	9.84	9.67	9.80
2654	NASDAQ	HBNC	Wed, Aug 20, 2014	9.78	9.76	9.70	9.74
2653	NASDAQ	HBNC	Tue, Aug 19, 2014	9.76	9.88	9.76	9.81
2652	NASDAQ	HBNC	Mon, Aug 18, 2014	9.78	9.88	9.64	9.78
2651	NASDAQ	HBNC	Fri, Aug 15, 2014	9.81	9.81	9.69	9.70
2650	NASDAQ	HBNC	Thu, Aug 14, 2014	9.72	9.75	9.69	9.73
2649	NASDAQ	HBNC	Wed, Aug 13, 2014	9.71	9.76	9.63	9.70
2648	NASDAQ	HBNC	Tue, Aug 12, 2014	9.84	9.84	9.64	9.69
2647	NASDAQ	HBNC	Mon, Aug 11, 2014	9.83	9.97	9.82	9.90
2646	NASDAQ	HBNC	Fri, Aug 8, 2014	9.80	9.88	9.78	9.84
2645	NASDAQ	HBNC	Thu, Aug 7, 2014	9.80	9.87	9.76	9.78
2644	NASDAQ	HBNC	Wed, Aug 6, 2014	9.67	9.88	9.67	9.78
2643	NASDAQ	HBNC	Tue, Aug 5, 2014	9.60	9.72	9.60	9.67
2642	NASDAQ	HBNC	Mon, Aug 4, 2014	9.58	9.65	9.51	9.61
2641	NASDAQ	HBNC	Fri, Aug 1, 2014	9.51	9.59	9.45	9.52
2640	NASDAQ	HBNC	Thu, Jul 31, 2014	9.44	9.52	9.42	9.48
2639	NASDAQ	HBNC	Wed, Jul 30, 2014	9.43	9.53	9.43	9.48
2638	NASDAQ	HBNC	Tue, Jul 29, 2014	9.43	9.48	9.36	9.37
2637	NASDAQ	HBNC	Mon, Jul 28, 2014	9.41	9.48	9.40	9.40
2636	NASDAQ	HBNC	Fri, Jul 25, 2014	9.33	9.49	9.33	9.37
2635	NASDAQ	HBNC	Thu, Jul 24, 2014	9.48	9.72	9.35	9.41
2634	NASDAQ	HBNC	Wed, Jul 23, 2014	9.24	9.32	9.20	9.29
2633	NASDAQ	HBNC	Tue, Jul 22, 2014	9.21	9.29	9.18	9.22
2632	NASDAQ	HBNC	Mon, Jul 21, 2014	9.20	9.26	9.16	9.18
2631	NASDAQ	HBNC	Fri, Jul 18, 2014	9.15	9.30	9.15	9.26
2630	NASDAQ	HBNC	Thu, Jul 17, 2014	9.22	9.32	9.17	9.19
2629	NASDAQ	HBNC	Wed, Jul 16, 2014	9.41	9.41	9.22	9.30
2628	NASDAQ	HBNC	Tue, Jul 15, 2014	9.60	9.60	9.27	9.33
2627	NASDAQ	HBNC	Mon, Jul 14, 2014	9.59	9.68	9.34	9.58
2626	NASDAQ	HBNC	Fri, Jul 11, 2014	9.52	9.53	9.40	9.50
2625	NASDAQ	HBNC	Thu, Jul 10, 2014	9.53	9.56	9.28	9.50
2624	NASDAQ	HBNC	Wed, Jul 9, 2014	9.68	9.76	9.67	9.70
2623	NASDAQ	HBNC	Tue, Jul 8, 2014	9.69	9.82	9.57	9.66
2622	NASDAQ	HBNC	Mon, Jul 7, 2014	9.78	10.01	9.69	9.69
2621	NASDAQ	HBNC	Thu, Jul 3, 2014	9.84	10.00	9.71	9.82
2620	NASDAQ	HBNC	Wed, Jul 2, 2014	9.83	9.98	9.73	9.79
2619	NASDAQ	HBNC	Tue, Jul 1, 2014	9.72	10.01	9.46	9.85
2618	NASDAQ	HBNC	Mon, Jun 30, 2014	9.71	9.72	9.56	9.71
2617	NASDAQ	HBNC	Fri, Jun 27, 2014	9.53	9.78	9.51	9.77
2616	NASDAQ	HBNC	Thu, Jun 26, 2014	9.35	9.62	9.34	9.62
2615	NASDAQ	HBNC	Wed, Jun 25, 2014	9.36	9.52	9.24	9.38
2614	NASDAQ	HBNC	Tue, Jun 24, 2014	9.48	9.57	9.36	9.40
2613	NASDAQ	HBNC	Mon, Jun 23, 2014	9.58	9.67	9.42	9.49
2612	NASDAQ	HBNC	Fri, Jun 20, 2014	9.54	9.67	9.44	9.52
2611	NASDAQ	HBNC	Thu, Jun 19, 2014	9.60	9.55	9.45	9.47
2610	NASDAQ	HBNC	Wed, Jun 18, 2014	9.61	9.63	9.42	9.55
2609	NASDAQ	HBNC	Tue, Jun 17, 2014	9.46	9.65	9.42	9.60
2608	NASDAQ	HBNC	Mon, Jun 16, 2014	9.50	9.68	9.34	9.46
2607	NASDAQ	HBNC	Fri, Jun 13, 2014	9.68	9.91	9.50	9.55
2606	NASDAQ	HBNC	Thu, Jun 12, 2014	9.46	9.95	9.44	9.62
2605	NASDAQ	HBNC	Wed, Jun 11, 2014	9.68	10.05	9.40	9.69
2604	NASDAQ	HBNC	Tue, Jun 10, 2014	9.63	9.80	9.49	9.73
2603	NASDAQ	HBNC	Mon, Jun 9, 2014	9.40	10.08	9.40	9.74
2602	NASDAQ	HBNC	Fri, Jun 6, 2014	9.27	9.64	9.26	9.44
2601	NASDAQ	HBNC	Thu, Jun 5, 2014	9.06	9.31	8.98	9.30
2600	NASDAQ	HBNC	Wed, Jun 4, 2014	8.97	9.14	8.94	9.04
2599	NASDAQ	HBNC	Tue, Jun 3, 2014	9.10	9.26	8.98	9.03
2598	NASDAQ	HBNC	Mon, Jun 2, 2014	9.50	9.50	9.16	9.19
2597	NASDAQ	HBNC	Fri, May 30, 2014	9.82	9.88	9.43	9.44
2596	NASDAQ	HBNC	Thu, May 29, 2014	9.82	9.92	9.66	9.78
2595	NASDAQ	HBNC	Wed, May 28, 2014	9.68	9.87	9.67	9.76
2594	NASDAQ	HBNC	Tue, May 27, 2014	9.56	9.75	9.56	9.70
2593	NASDAQ	HBNC	Fri, May 23, 2014	9.17	9.70	9.15	9.53
2592	NASDAQ	HBNC	Thu, May 22, 2014	9.00	9.21	8.87	9.11
2591	NASDAQ	HBNC	Wed, May 21, 2014	8.78	8.98	8.72	8.89
2590	NASDAQ	HBNC	Tue, May 20, 2014	8.88	9.04	8.61	8.70
2589	NASDAQ	HBNC	Mon, May 19, 2014	8.89	9.00	8.85	8.93
2588	NASDAQ	HBNC	Fri, May 16, 2014	8.88	8.94	8.82	8.94
2587	NASDAQ	HBNC	Thu, May 15, 2014	9.00	9.11	8.87	8.91
2586	NASDAQ	HBNC	Wed, May 14, 2014	9.36	9.45	9.01	9.02
2585	NASDAQ	HBNC	Tue, May 13, 2014	9.52	9.65	9.33	9.33
2584	NASDAQ	HBNC	Mon, May 12, 2014	9.13	9.54	9.13	9.50
2583	NASDAQ	HBNC	Fri, May 9, 2014	9.03	9.16	9.02	9.10
2582	NASDAQ	HBNC	Thu, May 8, 2014	9.03	9.17	8.99	9.03
2581	NASDAQ	HBNC	Wed, May 7, 2014	8.92	9.13	8.89	9.00
2580	NASDAQ	HBNC	Tue, May 6, 2014	8.90	9.03	8.80	8.88
2579	NASDAQ	HBNC	Mon, May 5, 2014	8.86	9.03	8.86	8.89
2578	NASDAQ	HBNC	Fri, May 2, 2014	8.98	9.09	8.91	8.92
2577	NASDAQ	HBNC	Thu, May 1, 2014	8.88	9.16	8.83	9.00
2576	NASDAQ	HBNC	Wed, Apr 30, 2014	8.90	8.99	8.78	8.89
2575	NASDAQ	HBNC	Tue, Apr 29, 2014	8.99	9.16	8.88	8.89
2574	NASDAQ	HBNC	Mon, Apr 28, 2014	8.87	9.02	8.82	8.91
2573	NASDAQ	HBNC	Fri, Apr 25, 2014	8.96	9.14	8.71	8.79
2572	NASDAQ	HBNC	Thu, Apr 24, 2014	9.28	9.47	8.95	8.96
2571	NASDAQ	HBNC	Wed, Apr 23, 2014	9.62	9.93	9.19	9.19
2570	NASDAQ	HBNC	Tue, Apr 22, 2014	9.76	9.99	9.56	9.61
2569	NASDAQ	HBNC	Mon, Apr 21, 2014	9.83	10.00	9.65	9.70
2568	NASDAQ	HBNC	Thu, Apr 17, 2014	9.47	9.91	9.47	9.85
2567	NASDAQ	HBNC	Wed, Apr 16, 2014	9.72	9.86	9.51	9.51
2566	NASDAQ	HBNC	Tue, Apr 15, 2014	9.88	9.93	9.56	9.62
2565	NASDAQ	HBNC	Mon, Apr 14, 2014	9.82	9.88	9.69	9.81
2564	NASDAQ	HBNC	Fri, Apr 11, 2014	9.69	9.80	9.62	9.69
2563	NASDAQ	HBNC	Thu, Apr 10, 2014	9.92	9.92	9.72	9.76
2562	NASDAQ	HBNC	Wed, Apr 9, 2014	9.83	9.97	9.83	9.91
2561	NASDAQ	HBNC	Tue, Apr 8, 2014	9.96	9.97	9.81	9.84
2560	NASDAQ	HBNC	Mon, Apr 7, 2014	9.79	9.91	9.78	9.82
2559	NASDAQ	HBNC	Fri, Apr 4, 2014	9.97	9.97	9.72	9.80
2558	NASDAQ	HBNC	Thu, Apr 3, 2014	9.92	9.99	9.84	9.88
2557	NASDAQ	HBNC	Wed, Apr 2, 2014	9.92	10.04	9.86	9.97
2556	NASDAQ	HBNC	Tue, Apr 1, 2014	9.88	10.04	9.87	10.04
2555	NASDAQ	HBNC	Mon, Mar 31, 2014	9.80	10.00	9.80	9.90
2554	NASDAQ	HBNC	Fri, Mar 28, 2014	9.75	9.90	9.73	9.79
2553	NASDAQ	HBNC	Thu, Mar 27, 2014	9.82	9.84	9.71	9.76
2552	NASDAQ	HBNC	Wed, Mar 26, 2014	9.97	9.99	9.78	9.78
2551	NASDAQ	HBNC	Tue, Mar 25, 2014	9.89	10.23	9.89	9.90
2550	NASDAQ	HBNC	Mon, Mar 24, 2014	9.96	9.96	9.78	9.86
2549	NASDAQ	HBNC	Fri, Mar 21, 2014	9.82	10.09	9.78	9.97
2548	NASDAQ	HBNC	Thu, Mar 20, 2014	9.64	9.80	9.64	9.79
2547	NASDAQ	HBNC	Wed, Mar 19, 2014	9.89	9.94	9.53	9.64
2546	NASDAQ	HBNC	Tue, Mar 18, 2014	9.79	9.95	9.76	9.87
2545	NASDAQ	HBNC	Mon, Mar 17, 2014	9.73	9.86	9.73	9.80
2544	NASDAQ	HBNC	Fri, Mar 14, 2014	9.78	9.82	9.76	9.77
2543	NASDAQ	HBNC	Thu, Mar 13, 2014	9.58	9.79	9.58	9.77
2542	NASDAQ	HBNC	Wed, Mar 12, 2014	9.64	9.76	9.47	9.58
2541	NASDAQ	HBNC	Tue, Mar 11, 2014	10.00	9.98	9.58	9.65
2540	NASDAQ	HBNC	Mon, Mar 10, 2014	9.98	10.04	9.88	9.99
2539	NASDAQ	HBNC	Fri, Mar 7, 2014	10.03	10.08	9.89	9.97
2538	NASDAQ	HBNC	Thu, Mar 6, 2014	9.89	9.96	9.89	9.96
2537	NASDAQ	HBNC	Wed, Mar 5, 2014	10.15	10.15	9.87	9.90
2536	NASDAQ	HBNC	Tue, Mar 4, 2014	9.74	10.31	9.74	10.20
2535	NASDAQ	HBNC	Mon, Mar 3, 2014	9.45	9.69	9.45	9.65
2534	NASDAQ	HBNC	Fri, Feb 28, 2014	9.74	9.82	9.56	9.66
2533	NASDAQ	HBNC	Thu, Feb 27, 2014	9.69	9.70	9.59	9.70
2532	NASDAQ	HBNC	Wed, Feb 26, 2014	9.61	9.87	9.60	9.71
2531	NASDAQ	HBNC	Tue, Feb 25, 2014	9.74	9.74	9.59	9.63
2530	NASDAQ	HBNC	Mon, Feb 24, 2014	9.78	9.98	9.67	9.78
2529	NASDAQ	HBNC	Fri, Feb 21, 2014	9.79	10.10	9.68	9.81
2528	NASDAQ	HBNC	Thu, Feb 20, 2014	9.82	9.82	9.56	9.73
2527	NASDAQ	HBNC	Wed, Feb 19, 2014	9.52	9.88	9.37	9.78
2526	NASDAQ	HBNC	Tue, Feb 18, 2014	9.29	9.60	9.18	9.60
2525	NASDAQ	HBNC	Fri, Feb 14, 2014	9.20	9.47	9.06	9.23
2524	NASDAQ	HBNC	Thu, Feb 13, 2014	9.00	9.30	9.00	9.19
2523	NASDAQ	HBNC	Wed, Feb 12, 2014	9.07	9.09	9.00	9.01
2522	NASDAQ	HBNC	Tue, Feb 11, 2014	8.98	9.12	8.98	9.03
2521	NASDAQ	HBNC	Mon, Feb 10, 2014	9.12	9.16	8.98	9.01
2520	NASDAQ	HBNC	Fri, Feb 7, 2014	9.16	9.32	9.04	9.16
2519	NASDAQ	HBNC	Thu, Feb 6, 2014	9.16	9.27	9.05	9.19
2518	NASDAQ	HBNC	Wed, Feb 5, 2014	9.16	9.73	9.08	9.16
2517	NASDAQ	HBNC	Tue, Feb 4, 2014	9.50	9.69	8.97	9.22
2516	NASDAQ	HBNC	Mon, Feb 3, 2014	9.51	10.21	9.33	9.48
2515	NASDAQ	HBNC	Fri, Jan 31, 2014	9.85	10.11	9.82	9.89
2514	NASDAQ	HBNC	Thu, Jan 30, 2014	10.08	10.14	9.92	10.02
2513	NASDAQ	HBNC	Wed, Jan 29, 2014	10.16	10.22	9.52	10.01
2512	NASDAQ	HBNC	Tue, Jan 28, 2014	10.04	10.24	10.00	10.23
2511	NASDAQ	HBNC	Mon, Jan 27, 2014	9.85	10.18	9.52	10.12
2510	NASDAQ	HBNC	Fri, Jan 24, 2014	10.07	10.10	9.78	10.04
2509	NASDAQ	HBNC	Thu, Jan 23, 2014	10.37	10.55	9.92	10.07
2508	NASDAQ	HBNC	Wed, Jan 22, 2014	10.53	10.62	10.42	10.53
2507	NASDAQ	HBNC	Tue, Jan 21, 2014	10.38	10.53	10.29	10.50
2506	NASDAQ	HBNC	Fri, Jan 17, 2014	10.48	10.63	10.36	10.36
2505	NASDAQ	HBNC	Thu, Jan 16, 2014	10.48	10.52	10.44	10.44
2504	NASDAQ	HBNC	Wed, Jan 15, 2014	10.43	10.61	10.43	10.51
2503	NASDAQ	HBNC	Tue, Jan 14, 2014	10.46	10.55	10.29	10.44
2502	NASDAQ	HBNC	Mon, Jan 13, 2014	10.55	10.65	10.24	10.40
2501	NASDAQ	HBNC	Fri, Jan 10, 2014	10.79	10.87	10.48	10.60
2500	NASDAQ	HBNC	Thu, Jan 9, 2014	10.84	10.84	10.71	10.78
2499	NASDAQ	HBNC	Wed, Jan 8, 2014	10.88	11.09	10.69	10.78
2498	NASDAQ	HBNC	Tue, Jan 7, 2014	10.80	10.99	10.72	10.89
2497	NASDAQ	HBNC	Mon, Jan 6, 2014	11.14	11.00	10.71	10.79
2496	NASDAQ	HBNC	Fri, Jan 3, 2014	11.09	11.20	11.02	11.07
2495	NASDAQ	HBNC	Thu, Jan 2, 2014	11.22	11.31	11.04	11.04
2494	NASDAQ	HBNC	Tue, Dec 31, 2013	11.33	11.48	11.17	11.26
2493	NASDAQ	HBNC	Mon, Dec 30, 2013	11.56	11.56	11.23	11.40
2492	NASDAQ	HBNC	Fri, Dec 27, 2013	11.61	11.72	11.50	11.60
2491	NASDAQ	HBNC	Thu, Dec 26, 2013	11.41	11.87	11.31	11.57
2490	NASDAQ	HBNC	Tue, Dec 24, 2013	11.28	11.40	11.20	11.39
2489	NASDAQ	HBNC	Mon, Dec 23, 2013	11.12	11.31	11.00	11.30
2488	NASDAQ	HBNC	Fri, Dec 20, 2013	10.85	11.26	10.85	11.17
2487	NASDAQ	HBNC	Thu, Dec 19, 2013	10.85	10.88	10.80	10.80
2486	NASDAQ	HBNC	Wed, Dec 18, 2013	10.57	10.84	10.49	10.83
2485	NASDAQ	HBNC	Tue, Dec 17, 2013	10.53	10.62	10.40	10.56
2484	NASDAQ	HBNC	Mon, Dec 16, 2013	10.36	10.54	10.36	10.48
2483	NASDAQ	HBNC	Fri, Dec 13, 2013	10.26	10.37	10.26	10.35
2482	NASDAQ	HBNC	Thu, Dec 12, 2013	10.30	10.32	10.25	10.27
2481	NASDAQ	HBNC	Wed, Dec 11, 2013	10.40	10.39	10.23	10.26
2480	NASDAQ	HBNC	Tue, Dec 10, 2013	10.27	10.44	10.22	10.35
2479	NASDAQ	HBNC	Mon, Dec 9, 2013	10.53	10.44	10.24	10.26
2478	NASDAQ	HBNC	Fri, Dec 6, 2013	10.35	10.53	10.24	10.52
2477	NASDAQ	HBNC	Thu, Dec 5, 2013	10.26	10.53	10.16	10.24
2476	NASDAQ	HBNC	Wed, Dec 4, 2013	10.22	10.34	10.18	10.23
2475	NASDAQ	HBNC	Tue, Dec 3, 2013	10.25	10.45	10.24	10.27
2474	NASDAQ	HBNC	Mon, Dec 2, 2013	10.44	10.44	10.22	10.24
2473	NASDAQ	HBNC	Fri, Nov 29, 2013	10.36	10.47	10.32	10.45
2472	NASDAQ	HBNC	Wed, Nov 27, 2013	10.18	10.24	10.17	10.24
2471	NASDAQ	HBNC	Tue, Nov 26, 2013	10.31	10.32	10.11	10.17
2470	NASDAQ	HBNC	Mon, Nov 25, 2013	10.18	10.36	10.07	10.27
2469	NASDAQ	HBNC	Fri, Nov 22, 2013	9.76	10.18	9.72	10.12
2468	NASDAQ	HBNC	Thu, Nov 21, 2013	9.67	9.74	9.63	9.74
2467	NASDAQ	HBNC	Wed, Nov 20, 2013	9.68	9.73	9.63	9.63
2466	NASDAQ	HBNC	Tue, Nov 19, 2013	9.72	9.75	9.60	9.62
2465	NASDAQ	HBNC	Mon, Nov 18, 2013	9.73	9.87	9.58	9.60
2464	NASDAQ	HBNC	Fri, Nov 15, 2013	9.63	9.74	9.56	9.69
2463	NASDAQ	HBNC	Thu, Nov 14, 2013	9.77	9.82	9.56	9.71
2462	NASDAQ	HBNC	Wed, Nov 13, 2013	9.45	9.65	9.39	9.65
2461	NASDAQ	HBNC	Tue, Nov 12, 2013	9.69	9.74	9.45	9.52
2460	NASDAQ	HBNC	Mon, Nov 11, 2013	9.67	9.80	9.49	9.70
2459	NASDAQ	HBNC	Fri, Nov 8, 2013	9.38	9.78	9.38	9.69
2458	NASDAQ	HBNC	Thu, Nov 7, 2013	9.58	9.58	9.33	9.36
2457	NASDAQ	HBNC	Wed, Nov 6, 2013	9.62	9.62	9.51	9.52
2456	NASDAQ	HBNC	Tue, Nov 5, 2013	9.60	9.62	9.58	9.61
2455	NASDAQ	HBNC	Mon, Nov 4, 2013	9.77	9.80	9.64	9.67
2454	NASDAQ	HBNC	Fri, Nov 1, 2013	9.63	9.87	9.60	9.71
2453	NASDAQ	HBNC	Thu, Oct 31, 2013	9.92	10.00	9.60	9.65
2452	NASDAQ	HBNC	Wed, Oct 30, 2013	10.10	10.12	9.88	9.88
2451	NASDAQ	HBNC	Tue, Oct 29, 2013	10.00	10.17	9.85	10.10
2450	NASDAQ	HBNC	Mon, Oct 28, 2013	9.92	10.00	9.79	9.95
2449	NASDAQ	HBNC	Fri, Oct 25, 2013	10.07	10.07	9.87	9.88
2448	NASDAQ	HBNC	Thu, Oct 24, 2013	9.95	10.18	9.92	10.04
2447	NASDAQ	HBNC	Wed, Oct 23, 2013	9.96	9.97	9.86	9.88
2446	NASDAQ	HBNC	Tue, Oct 22, 2013	10.00	10.04	9.91	10.03
2445	NASDAQ	HBNC	Mon, Oct 21, 2013	10.06	10.08	9.89	9.99
2444	NASDAQ	HBNC	Fri, Oct 18, 2013	10.03	10.13	9.84	10.08
2443	NASDAQ	HBNC	Thu, Oct 17, 2013	10.12	10.24	10.00	10.06
2442	NASDAQ	HBNC	Wed, Oct 16, 2013	10.20	10.24	9.71	10.22
2441	NASDAQ	HBNC	Tue, Oct 15, 2013	10.21	10.24	10.10	10.12
2440	NASDAQ	HBNC	Mon, Oct 14, 2013	10.06	10.29	10.13	10.24
2439	NASDAQ	HBNC	Fri, Oct 11, 2013	9.79	10.13	9.79	10.13
2438	NASDAQ	HBNC	Thu, Oct 10, 2013	9.82	9.81	9.70	9.78
2437	NASDAQ	HBNC	Wed, Oct 9, 2013	9.61	9.78	9.60	9.70
2436	NASDAQ	HBNC	Tue, Oct 8, 2013	9.75	10.00	9.58	9.61
2435	NASDAQ	HBNC	Mon, Oct 7, 2013	9.91	10.01	9.64	9.72
2434	NASDAQ	HBNC	Fri, Oct 4, 2013	9.67	9.96	9.65	9.96
2433	NASDAQ	HBNC	Thu, Oct 3, 2013	9.93	9.94	9.64	9.70
2432	NASDAQ	HBNC	Wed, Oct 2, 2013	10.00	10.05	9.82	9.93
2431	NASDAQ	HBNC	Tue, Oct 1, 2013	10.29	10.41	10.01	10.10
2430	NASDAQ	HBNC	Mon, Sep 30, 2013	10.40	10.42	10.33	10.38
2429	NASDAQ	HBNC	Fri, Sep 27, 2013	10.47	10.62	10.38	10.43
2428	NASDAQ	HBNC	Thu, Sep 26, 2013	10.71	10.76	10.38	10.55
2427	NASDAQ	HBNC	Wed, Sep 25, 2013	10.44	10.73	10.54	10.65
2426	NASDAQ	HBNC	Tue, Sep 24, 2013	10.47	10.77	10.47	10.67
2425	NASDAQ	HBNC	Mon, Sep 23, 2013	10.27	10.70	10.17	10.58
2424	NASDAQ	HBNC	Fri, Sep 20, 2013	10.10	10.29	10.06	10.21
2423	NASDAQ	HBNC	Thu, Sep 19, 2013	10.22	10.26	10.09	10.10
2422	NASDAQ	HBNC	Wed, Sep 18, 2013	10.12	10.27	10.03	10.22
2421	NASDAQ	HBNC	Tue, Sep 17, 2013	10.01	10.19	10.01	10.14
2420	NASDAQ	HBNC	Mon, Sep 16, 2013	10.12	10.16	9.92	10.02
2419	NASDAQ	HBNC	Fri, Sep 13, 2013	9.96	10.20	9.92	9.98
2418	NASDAQ	HBNC	Thu, Sep 12, 2013	10.08	10.21	9.96	9.96
2417	NASDAQ	HBNC	Wed, Sep 11, 2013	10.18	10.21	9.96	10.09
2416	NASDAQ	HBNC	Tue, Sep 10, 2013	10.22	10.25	10.04	10.22
2415	NASDAQ	HBNC	Mon, Sep 9, 2013	9.80	10.19	9.63	10.17
2414	NASDAQ	HBNC	Fri, Sep 6, 2013	9.90	10.07	9.63	9.76
2413	NASDAQ	HBNC	Thu, Sep 5, 2013	9.82	10.01	9.60	9.85
2412	NASDAQ	HBNC	Wed, Sep 4, 2013	9.77	9.94	9.61	9.79
2411	NASDAQ	HBNC	Tue, Sep 3, 2013	9.78	9.85	9.38	9.75
2410	NASDAQ	HBNC	Fri, Aug 30, 2013	9.72	9.86	9.39	9.64
2409	NASDAQ	HBNC	Thu, Aug 29, 2013	9.64	9.80	9.40	9.72
2408	NASDAQ	HBNC	Wed, Aug 28, 2013	9.72	9.83	9.56	9.65
2407	NASDAQ	HBNC	Tue, Aug 27, 2013	10.20	10.48	9.70	9.71
2406	NASDAQ	HBNC	Mon, Aug 26, 2013	10.34	10.47	10.15	10.33
2405	NASDAQ	HBNC	Fri, Aug 23, 2013	10.26	10.44	9.99	10.32
2404	NASDAQ	HBNC	Thu, Aug 22, 2013	10.08	10.29	10.13	10.28
2403	NASDAQ	HBNC	Wed, Aug 21, 2013	10.10	10.26	9.96	10.08
2402	NASDAQ	HBNC	Tue, Aug 20, 2013	9.90	10.17	9.90	10.16
2401	NASDAQ	HBNC	Mon, Aug 19, 2013	9.99	10.10	9.81	9.92
2400	NASDAQ	HBNC	Fri, Aug 16, 2013	9.96	10.12	9.59	9.99
2399	NASDAQ	HBNC	Thu, Aug 15, 2013	10.27	10.42	9.97	9.98
2398	NASDAQ	HBNC	Wed, Aug 14, 2013	10.42	10.45	10.34	10.37
2397	NASDAQ	HBNC	Tue, Aug 13, 2013	10.29	10.49	10.28	10.45
2396	NASDAQ	HBNC	Mon, Aug 12, 2013	10.49	10.53	10.31	10.34
2395	NASDAQ	HBNC	Fri, Aug 9, 2013	10.44	10.61	10.29	10.50
2394	NASDAQ	HBNC	Thu, Aug 8, 2013	10.49	10.52	10.31	10.49
2393	NASDAQ	HBNC	Wed, Aug 7, 2013	10.39	10.48	10.28	10.44
2392	NASDAQ	HBNC	Tue, Aug 6, 2013	10.48	10.48	10.27	10.41
2391	NASDAQ	HBNC	Mon, Aug 5, 2013	10.47	10.54	10.24	10.53
2390	NASDAQ	HBNC	Fri, Aug 2, 2013	10.53	10.63	10.36	10.51
2389	NASDAQ	HBNC	Thu, Aug 1, 2013	10.70	10.75	10.41	10.60
2388	NASDAQ	HBNC	Wed, Jul 31, 2013	10.51	10.69	10.42	10.65
2387	NASDAQ	HBNC	Tue, Jul 30, 2013	10.86	10.86	10.40	10.48
2386	NASDAQ	HBNC	Mon, Jul 29, 2013	10.70	10.90	10.64	10.78
2385	NASDAQ	HBNC	Fri, Jul 26, 2013	11.03	11.03	10.68	10.68
2384	NASDAQ	HBNC	Thu, Jul 25, 2013	10.88	11.32	10.65	11.13
2383	NASDAQ	HBNC	Wed, Jul 24, 2013	10.73	11.02	10.65	10.96
2382	NASDAQ	HBNC	Tue, Jul 23, 2013	10.54	11.01	10.45	10.72
2381	NASDAQ	HBNC	Mon, Jul 22, 2013	9.95	10.62	9.82	10.57
2380	NASDAQ	HBNC	Fri, Jul 19, 2013	9.93	9.96	9.87	9.95
2379	NASDAQ	HBNC	Thu, Jul 18, 2013	9.55	9.92	9.53	9.89
2378	NASDAQ	HBNC	Wed, Jul 17, 2013	9.78	9.78	9.52	9.58
2377	NASDAQ	HBNC	Tue, Jul 16, 2013	9.63	9.78	9.49	9.75
2376	NASDAQ	HBNC	Mon, Jul 15, 2013	9.41	9.63	9.39	9.61
2375	NASDAQ	HBNC	Fri, Jul 12, 2013	9.48	9.49	9.34	9.44
2374	NASDAQ	HBNC	Thu, Jul 11, 2013	9.39	9.48	9.31	9.48
2373	NASDAQ	HBNC	Wed, Jul 10, 2013	9.16	9.46	8.93	9.28
2372	NASDAQ	HBNC	Tue, Jul 9, 2013	9.41	9.41	9.12	9.29
2371	NASDAQ	HBNC	Mon, Jul 8, 2013	9.46	9.46	9.32	9.35
2370	NASDAQ	HBNC	Fri, Jul 5, 2013	9.49	9.49	9.33	9.44
2369	NASDAQ	HBNC	Wed, Jul 3, 2013	9.28	9.49	9.21	9.41
2368	NASDAQ	HBNC	Tue, Jul 2, 2013	9.31	9.33	9.20	9.22
2367	NASDAQ	HBNC	Mon, Jul 1, 2013	9.12	9.33	8.96	9.33
2366	NASDAQ	HBNC	Fri, Jun 28, 2013	9.11	9.12	8.92	9.07
2365	NASDAQ	HBNC	Thu, Jun 27, 2013	8.95	9.11	8.85	9.09
2364	NASDAQ	HBNC	Wed, Jun 26, 2013	8.92	8.94	8.84	8.88
2363	NASDAQ	HBNC	Tue, Jun 25, 2013	8.99	9.03	8.78	8.90
2362	NASDAQ	HBNC	Mon, Jun 24, 2013	8.80	8.96	8.72	8.90
2361	NASDAQ	HBNC	Fri, Jun 21, 2013	8.93	8.93	8.82	8.86
2360	NASDAQ	HBNC	Thu, Jun 20, 2013	8.93	9.01	8.78	8.88
2359	NASDAQ	HBNC	Wed, Jun 19, 2013	9.02	9.07	8.84	9.01
2358	NASDAQ	HBNC	Tue, Jun 18, 2013	8.91	9.03	8.84	9.00
2357	NASDAQ	HBNC	Mon, Jun 17, 2013	8.81	9.02	8.74	8.93
2356	NASDAQ	HBNC	Fri, Jun 14, 2013	8.84	8.87	8.73	8.75
2355	NASDAQ	HBNC	Thu, Jun 13, 2013	8.84	8.86	8.74	8.86
2354	NASDAQ	HBNC	Wed, Jun 12, 2013	8.78	8.87	8.72	8.78
2353	NASDAQ	HBNC	Tue, Jun 11, 2013	8.71	8.85	8.69	8.75
2352	NASDAQ	HBNC	Mon, Jun 10, 2013	8.87	8.87	8.78	8.78
2351	NASDAQ	HBNC	Fri, Jun 7, 2013	8.86	8.98	8.82	8.87
2350	NASDAQ	HBNC	Thu, Jun 6, 2013	8.76	8.86	8.63	8.80
2349	NASDAQ	HBNC	Wed, Jun 5, 2013	8.78	8.91	8.74	8.75
2348	NASDAQ	HBNC	Tue, Jun 4, 2013	8.74	8.88	8.72	8.79
2347	NASDAQ	HBNC	Mon, Jun 3, 2013	8.86	8.83	8.67	8.75
2346	NASDAQ	HBNC	Fri, May 31, 2013	8.80	8.80	8.67	8.70
2345	NASDAQ	HBNC	Thu, May 30, 2013	8.69	8.88	8.78	8.87
2344	NASDAQ	HBNC	Wed, May 29, 2013	8.78	8.84	8.70	8.76
2343	NASDAQ	HBNC	Tue, May 28, 2013	8.88	8.97	8.72	8.88
2342	NASDAQ	HBNC	Fri, May 24, 2013	8.75	8.88	8.68	8.77
2341	NASDAQ	HBNC	Thu, May 23, 2013	8.82	8.85	8.76	8.76
2340	NASDAQ	HBNC	Wed, May 22, 2013	8.91	9.10	8.79	8.87
2339	NASDAQ	HBNC	Tue, May 21, 2013	8.81	9.00	8.84	8.93
2338	NASDAQ	HBNC	Mon, May 20, 2013	8.83	8.98	8.76	8.84
2337	NASDAQ	HBNC	Fri, May 17, 2013	8.79	8.86	8.74	8.84
2336	NASDAQ	HBNC	Thu, May 16, 2013	8.72	8.89	8.71	8.77
2335	NASDAQ	HBNC	Wed, May 15, 2013	9.02	9.02	8.73	8.82
2334	NASDAQ	HBNC	Tue, May 14, 2013	8.89	9.07	8.72	9.04
2333	NASDAQ	HBNC	Mon, May 13, 2013	8.89	8.83	8.67	8.77
2332	NASDAQ	HBNC	Fri, May 10, 2013	8.83	8.96	8.73	8.82
2331	NASDAQ	HBNC	Thu, May 9, 2013	8.75	8.82	8.67	8.79
2330	NASDAQ	HBNC	Wed, May 8, 2013	8.67	8.78	8.56	8.76
2329	NASDAQ	HBNC	Tue, May 7, 2013	8.53	8.68	8.53	8.68
2328	NASDAQ	HBNC	Mon, May 6, 2013	8.53	8.55	8.45	8.55
2327	NASDAQ	HBNC	Fri, May 3, 2013	8.55	8.55	8.46	8.52
2326	NASDAQ	HBNC	Thu, May 2, 2013	8.51	8.55	8.44	8.52
2325	NASDAQ	HBNC	Wed, May 1, 2013	8.53	8.57	8.41	8.44
2324	NASDAQ	HBNC	Tue, Apr 30, 2013	8.53	8.58	8.49	8.58
2323	NASDAQ	HBNC	Mon, Apr 29, 2013	8.45	8.53	8.41	8.52
2322	NASDAQ	HBNC	Fri, Apr 26, 2013	8.51	8.52	8.27	8.47
2321	NASDAQ	HBNC	Thu, Apr 25, 2013	8.52	8.52	8.50	8.52
2320	NASDAQ	HBNC	Wed, Apr 24, 2013	8.56	8.59	8.50	8.52
2319	NASDAQ	HBNC	Tue, Apr 23, 2013	8.56	8.63	8.56	8.57
2318	NASDAQ	HBNC	Mon, Apr 22, 2013	8.66	8.62	8.50	8.52
2317	NASDAQ	HBNC	Fri, Apr 19, 2013	8.58	8.67	8.56	8.64
2316	NASDAQ	HBNC	Thu, Apr 18, 2013	8.48	8.63	8.45	8.57
2315	NASDAQ	HBNC	Wed, Apr 17, 2013	8.61	8.57	8.37	8.45
2314	NASDAQ	HBNC	Tue, Apr 16, 2013	8.48	8.69	8.36	8.68
2313	NASDAQ	HBNC	Mon, Apr 15, 2013	8.52	8.69	8.42	8.43
2312	NASDAQ	HBNC	Fri, Apr 12, 2013	8.56	8.77	8.60	8.63
2311	NASDAQ	HBNC	Thu, Apr 11, 2013	8.82	8.82	8.59	8.62
2310	NASDAQ	HBNC	Wed, Apr 10, 2013	8.61	8.79	8.64	8.75
2309	NASDAQ	HBNC	Tue, Apr 9, 2013	8.66	8.77	8.60	8.64
2308	NASDAQ	HBNC	Mon, Apr 8, 2013	8.61	8.72	8.60	8.67
2307	NASDAQ	HBNC	Fri, Apr 5, 2013	8.52	8.67	8.47	8.56
2306	NASDAQ	HBNC	Thu, Apr 4, 2013	8.54	8.78	8.54	8.67
2305	NASDAQ	HBNC	Wed, Apr 3, 2013	8.87	9.00	8.68	8.68
2304	NASDAQ	HBNC	Tue, Apr 2, 2013	8.96	8.96	8.87	8.91
2303	NASDAQ	HBNC	Mon, Apr 1, 2013	9.00	9.00	8.84	8.89
2302	NASDAQ	HBNC	Thu, Mar 28, 2013	9.05	9.11	8.98	8.98
2301	NASDAQ	HBNC	Wed, Mar 27, 2013	9.02	9.13	8.99	9.05
2300	NASDAQ	HBNC	Tue, Mar 26, 2013	9.12	9.12	9.07	9.10
2299	NASDAQ	HBNC	Mon, Mar 25, 2013	9.04	9.10	9.04	9.06
2298	NASDAQ	HBNC	Fri, Mar 22, 2013	9.06	9.07	9.01	9.04
2297	NASDAQ	HBNC	Thu, Mar 21, 2013	9.00	9.04	9.00	9.04
2296	NASDAQ	HBNC	Wed, Mar 20, 2013	9.01	9.09	8.96	9.08
2295	NASDAQ	HBNC	Tue, Mar 19, 2013	8.89	9.00	8.89	8.94
2294	NASDAQ	HBNC	Mon, Mar 18, 2013	8.89	8.99	8.89	8.89
2293	NASDAQ	HBNC	Fri, Mar 15, 2013	9.05	9.05	8.90	8.93
2292	NASDAQ	HBNC	Thu, Mar 14, 2013	9.10	9.12	8.90	9.03
2291	NASDAQ	HBNC	Wed, Mar 13, 2013	9.07	9.23	9.00	9.06
2290	NASDAQ	HBNC	Tue, Mar 12, 2013	9.23	9.24	9.07	9.07
2289	NASDAQ	HBNC	Mon, Mar 11, 2013	9.19	9.29	9.09	9.25
2288	NASDAQ	HBNC	Fri, Mar 8, 2013	9.09	9.30	9.04	9.19
2287	NASDAQ	HBNC	Thu, Mar 7, 2013	9.03	9.09	9.03	9.09
2286	NASDAQ	HBNC	Wed, Mar 6, 2013	9.09	9.09	9.01	9.07
2285	NASDAQ	HBNC	Tue, Mar 5, 2013	9.06	9.08	9.00	9.05
2284	NASDAQ	HBNC	Mon, Mar 4, 2013	9.05	9.07	8.98	9.00
2283	NASDAQ	HBNC	Fri, Mar 1, 2013	9.02	9.07	9.02	9.06
2282	NASDAQ	HBNC	Thu, Feb 28, 2013	9.00	9.04	8.84	9.01
2281	NASDAQ	HBNC	Wed, Feb 27, 2013	9.02	9.07	8.83	9.03
2280	NASDAQ	HBNC	Tue, Feb 26, 2013	8.92	9.06	8.92	9.04
2279	NASDAQ	HBNC	Mon, Feb 25, 2013	9.09	9.09	8.88	8.88
2278	NASDAQ	HBNC	Fri, Feb 22, 2013	9.07	9.09	9.01	9.08
2277	NASDAQ	HBNC	Thu, Feb 21, 2013	9.04	9.08	8.98	9.00
2276	NASDAQ	HBNC	Wed, Feb 20, 2013	9.08	9.09	9.03	9.03
2275	NASDAQ	HBNC	Tue, Feb 19, 2013	8.89	9.09	8.87	9.08
2274	NASDAQ	HBNC	Fri, Feb 15, 2013	9.05	9.09	9.02	9.07
2273	NASDAQ	HBNC	Thu, Feb 14, 2013	9.07	9.08	9.05	9.08
2272	NASDAQ	HBNC	Wed, Feb 13, 2013	9.09	9.09	9.00	9.06
2271	NASDAQ	HBNC	Tue, Feb 12, 2013	8.93	9.08	8.91	9.08
2270	NASDAQ	HBNC	Mon, Feb 11, 2013	8.97	8.98	8.92	8.98
2269	NASDAQ	HBNC	Fri, Feb 8, 2013	8.96	8.97	8.91	8.96
2268	NASDAQ	HBNC	Thu, Feb 7, 2013	8.70	8.82	8.68	8.82
2267	NASDAQ	HBNC	Wed, Feb 6, 2013	8.85	8.96	8.71	8.80
2266	NASDAQ	HBNC	Tue, Feb 5, 2013	8.87	8.97	8.72	8.91
2265	NASDAQ	HBNC	Mon, Feb 4, 2013	8.81	8.91	8.64	8.83
2264	NASDAQ	HBNC	Fri, Feb 1, 2013	8.91	8.91	8.81	8.88
2263	NASDAQ	HBNC	Thu, Jan 31, 2013	8.80	8.89	8.66	8.86
2262	NASDAQ	HBNC	Wed, Jan 30, 2013	8.92	9.00	8.60	8.79
2261	NASDAQ	HBNC	Tue, Jan 29, 2013	8.68	8.95	8.62	8.91
2260	NASDAQ	HBNC	Mon, Jan 28, 2013	8.75	8.84	8.50	8.67
2259	NASDAQ	HBNC	Fri, Jan 25, 2013	8.80	8.85	8.63	8.76
2258	NASDAQ	HBNC	Thu, Jan 24, 2013	9.14	9.18	8.46	8.49
2257	NASDAQ	HBNC	Wed, Jan 23, 2013	9.23	9.23	9.11	9.12
2256	NASDAQ	HBNC	Tue, Jan 22, 2013	9.16	9.28	9.11	9.28
2255	NASDAQ	HBNC	Fri, Jan 18, 2013	9.14	9.23	9.11	9.19
2254	NASDAQ	HBNC	Thu, Jan 17, 2013	9.20	9.27	9.11	9.15
2253	NASDAQ	HBNC	Wed, Jan 16, 2013	9.11	9.28	9.11	9.16
2252	NASDAQ	HBNC	Tue, Jan 15, 2013	8.89	9.16	8.89	9.10
2251	NASDAQ	HBNC	Mon, Jan 14, 2013	8.87	8.98	8.87	8.89
2250	NASDAQ	HBNC	Fri, Jan 11, 2013	9.07	9.07	8.85	8.85
2249	NASDAQ	HBNC	Thu, Jan 10, 2013	8.93	9.13	8.93	9.05
2248	NASDAQ	HBNC	Wed, Jan 9, 2013	9.01	9.04	8.84	8.93
2247	NASDAQ	HBNC	Tue, Jan 8, 2013	9.00	9.03	8.95	9.02
2246	NASDAQ	HBNC	Mon, Jan 7, 2013	9.12	9.14	8.98	8.99
2245	NASDAQ	HBNC	Fri, Jan 4, 2013	9.02	9.30	8.87	9.20
2244	NASDAQ	HBNC	Thu, Jan 3, 2013	9.00	9.07	8.96	9.03
2243	NASDAQ	HBNC	Wed, Jan 2, 2013	8.78	9.07	8.60	9.04
2242	NASDAQ	HBNC	Mon, Dec 31, 2012	8.60	8.89	8.49	8.73
2241	NASDAQ	HBNC	Fri, Dec 28, 2012	8.49	8.74	8.49	8.57
2240	NASDAQ	HBNC	Thu, Dec 27, 2012	8.53	8.60	8.42	8.54
2239	NASDAQ	HBNC	Wed, Dec 26, 2012	8.67	8.67	8.45	8.60
2238	NASDAQ	HBNC	Mon, Dec 24, 2012	8.75	8.75	8.56	8.63
2237	NASDAQ	HBNC	Fri, Dec 21, 2012	8.73	8.73	8.45	8.73
2236	NASDAQ	HBNC	Thu, Dec 20, 2012	8.44	8.76	8.44	8.75
2235	NASDAQ	HBNC	Wed, Dec 19, 2012	8.54	8.54	8.41	8.46
2234	NASDAQ	HBNC	Tue, Dec 18, 2012	8.44	8.72	8.44	8.52
2233	NASDAQ	HBNC	Mon, Dec 17, 2012	8.44	8.62	8.43	8.53
2232	NASDAQ	HBNC	Fri, Dec 14, 2012	8.48	8.64	8.36	8.39
2231	NASDAQ	HBNC	Thu, Dec 13, 2012	8.53	8.57	8.24	8.47
2230	NASDAQ	HBNC	Wed, Dec 12, 2012	8.62	8.66	8.50	8.50
2229	NASDAQ	HBNC	Tue, Dec 11, 2012	8.38	8.53	8.26	8.53
2228	NASDAQ	HBNC	Mon, Dec 10, 2012	8.39	8.55	8.22	8.32
2227	NASDAQ	HBNC	Fri, Dec 7, 2012	8.54	8.61	8.26	8.47
2226	NASDAQ	HBNC	Thu, Dec 6, 2012	8.59	8.64	8.44	8.49
2225	NASDAQ	HBNC	Wed, Dec 5, 2012	8.63	8.64	8.53	8.63
2224	NASDAQ	HBNC	Tue, Dec 4, 2012	8.57	8.58	8.49	8.49
2223	NASDAQ	HBNC	Mon, Dec 3, 2012	8.48	8.82	8.48	8.63
2222	NASDAQ	HBNC	Fri, Nov 30, 2012	8.52	8.55	8.28	8.47
2221	NASDAQ	HBNC	Thu, Nov 29, 2012	8.56	8.56	7.93	8.48
2220	NASDAQ	HBNC	Wed, Nov 28, 2012	8.19	8.49	7.86	8.48
2219	NASDAQ	HBNC	Tue, Nov 27, 2012	8.25	8.42	8.09	8.21
2218	NASDAQ	HBNC	Mon, Nov 26, 2012	8.18	8.24	7.88	8.24
2217	NASDAQ	HBNC	Fri, Nov 23, 2012	7.92	8.40	7.87	8.12
2216	NASDAQ	HBNC	Wed, Nov 21, 2012	7.44	7.96	7.30	7.89
2215	NASDAQ	HBNC	Tue, Nov 20, 2012	7.54	7.74	7.30	7.35
2214	NASDAQ	HBNC	Mon, Nov 19, 2012	7.62	7.62	7.47	7.62
2213	NASDAQ	HBNC	Fri, Nov 16, 2012	7.48	7.59	7.27	7.57
2212	NASDAQ	HBNC	Thu, Nov 15, 2012	7.52	7.75	7.46	7.48
2211	NASDAQ	HBNC	Wed, Nov 14, 2012	8.08	8.11	7.56	7.56
2210	NASDAQ	HBNC	Tue, Nov 13, 2012	7.98	8.24	7.84	8.08
2209	NASDAQ	HBNC	Mon, Nov 12, 2012	7.83	7.88	7.33	7.74
2208	NASDAQ	HBNC	Fri, Nov 9, 2012	7.78	8.05	7.78	7.88
2207	NASDAQ	HBNC	Thu, Nov 8, 2012	8.12	8.28	7.71	7.77
2206	NASDAQ	HBNC	Wed, Nov 7, 2012	8.56	8.56	8.12	8.12
2205	NASDAQ	HBNC	Tue, Nov 6, 2012	8.50	8.64	8.50	8.60
2204	NASDAQ	HBNC	Mon, Nov 5, 2012	8.50	8.53	8.47	8.49
2203	NASDAQ	HBNC	Fri, Nov 2, 2012	8.54	8.59	8.45	8.50
2202	NASDAQ	HBNC	Thu, Nov 1, 2012	8.58	8.59	8.46	8.52
2201	NASDAQ	HBNC	Wed, Oct 31, 2012	8.63	8.66	8.57	8.59
2200	NASDAQ	HBNC	Fri, Oct 26, 2012	8.59	8.64	8.59	8.62
2199	NASDAQ	HBNC	Thu, Oct 25, 2012	8.63	8.64	8.60	8.61
2198	NASDAQ	HBNC	Wed, Oct 24, 2012	8.60	8.64	8.59	8.63
2197	NASDAQ	HBNC	Tue, Oct 23, 2012	8.62	8.65	8.36	8.60
2196	NASDAQ	HBNC	Mon, Oct 22, 2012	8.65	8.70	8.57	8.63
2195	NASDAQ	HBNC	Fri, Oct 19, 2012	8.68	8.74	8.53	8.62
2194	NASDAQ	HBNC	Thu, Oct 18, 2012	8.62	8.74	8.57	8.70
2193	NASDAQ	HBNC	Wed, Oct 17, 2012	8.52	8.64	8.39	8.60
2192	NASDAQ	HBNC	Tue, Oct 16, 2012	8.55	8.59	8.45	8.53
2191	NASDAQ	HBNC	Mon, Oct 15, 2012	8.47	8.59	8.24	8.55
2190	NASDAQ	HBNC	Fri, Oct 12, 2012	8.48	8.48	8.34	8.43
2189	NASDAQ	HBNC	Thu, Oct 11, 2012	8.47	8.47	8.41	8.46
2188	NASDAQ	HBNC	Wed, Oct 10, 2012	8.44	8.49	8.44	8.49
2187	NASDAQ	HBNC	Tue, Oct 9, 2012	8.47	8.50	8.45	8.45
2186	NASDAQ	HBNC	Mon, Oct 8, 2012	8.48	8.53	8.47	8.50
2185	NASDAQ	HBNC	Fri, Oct 5, 2012	8.54	8.54	8.43	8.52
2184	NASDAQ	HBNC	Thu, Oct 4, 2012	8.44	8.50	8.15	8.45
2183	NASDAQ	HBNC	Wed, Oct 3, 2012	8.47	8.56	8.40	8.40
2182	NASDAQ	HBNC	Tue, Oct 2, 2012	8.51	8.52	8.40	8.43
2181	NASDAQ	HBNC	Mon, Oct 1, 2012	8.46	8.55	7.72	8.47
2180	NASDAQ	HBNC	Fri, Sep 28, 2012	8.41	8.50	8.34	8.47
2179	NASDAQ	HBNC	Thu, Sep 27, 2012	8.40	8.52	8.37	8.44
2178	NASDAQ	HBNC	Wed, Sep 26, 2012	8.44	8.52	8.32	8.48
2177	NASDAQ	HBNC	Tue, Sep 25, 2012	8.41	8.55	8.41	8.48
2176	NASDAQ	HBNC	Mon, Sep 24, 2012	8.12	8.43	8.12	8.41
2175	NASDAQ	HBNC	Fri, Sep 21, 2012	8.20	8.22	8.06	8.22
2174	NASDAQ	HBNC	Thu, Sep 20, 2012	8.10	8.14	8.01	8.11
2173	NASDAQ	HBNC	Wed, Sep 19, 2012	8.15	8.15	8.07	8.13
2172	NASDAQ	HBNC	Tue, Sep 18, 2012	8.05	8.15	7.97	8.12
2171	NASDAQ	HBNC	Mon, Sep 17, 2012	8.12	8.12	7.96	7.99
2170	NASDAQ	HBNC	Fri, Sep 14, 2012	8.15	8.15	8.09	8.11
2169	NASDAQ	HBNC	Thu, Sep 13, 2012	8.10	8.12	8.01	8.12
2168	NASDAQ	HBNC	Wed, Sep 12, 2012	8.14	8.15	8.08	8.12
2167	NASDAQ	HBNC	Tue, Sep 11, 2012	8.14	8.14	7.98	8.12
2166	NASDAQ	HBNC	Mon, Sep 10, 2012	8.14	8.14	8.10	8.14
2165	NASDAQ	HBNC	Fri, Sep 7, 2012	8.12	8.20	8.09	8.15
2164	NASDAQ	HBNC	Thu, Sep 6, 2012	8.07	8.19	8.01	8.12
2163	NASDAQ	HBNC	Wed, Sep 5, 2012	8.07	8.08	8.02	8.08
2162	NASDAQ	HBNC	Tue, Sep 4, 2012	8.02	8.08	7.94	8.07
2161	NASDAQ	HBNC	Fri, Aug 31, 2012	8.11	8.13	8.01	8.02
2160	NASDAQ	HBNC	Thu, Aug 30, 2012	8.00	8.15	7.99	8.06
2159	NASDAQ	HBNC	Wed, Aug 29, 2012	7.99	8.06	7.95	8.06
2158	NASDAQ	HBNC	Tue, Aug 28, 2012	7.97	7.99	7.88	7.98
2157	NASDAQ	HBNC	Mon, Aug 27, 2012	7.96	7.99	7.87	7.99
2156	NASDAQ	HBNC	Fri, Aug 24, 2012	7.98	8.03	7.89	7.99
2155	NASDAQ	HBNC	Thu, Aug 23, 2012	8.05	8.05	7.87	8.03
2154	NASDAQ	HBNC	Wed, Aug 22, 2012	7.93	8.04	7.82	8.00
2153	NASDAQ	HBNC	Tue, Aug 21, 2012	7.99	7.99	7.80	7.99
2152	NASDAQ	HBNC	Mon, Aug 20, 2012	7.99	8.03	7.85	7.97
2151	NASDAQ	HBNC	Fri, Aug 17, 2012	8.02	8.03	7.72	7.99
2150	NASDAQ	HBNC	Thu, Aug 16, 2012	8.01	8.06	7.98	8.03
2149	NASDAQ	HBNC	Wed, Aug 15, 2012	8.04	8.09	8.01	8.07
2148	NASDAQ	HBNC	Tue, Aug 14, 2012	8.11	8.14	8.03	8.03
2147	NASDAQ	HBNC	Mon, Aug 13, 2012	8.10	8.13	8.01	8.07
2146	NASDAQ	HBNC	Fri, Aug 10, 2012	8.07	8.11	8.04	8.11
2145	NASDAQ	HBNC	Thu, Aug 9, 2012	8.12	8.15	8.06	8.09
2144	NASDAQ	HBNC	Wed, Aug 8, 2012	8.14	8.15	7.98	8.06
2143	NASDAQ	HBNC	Tue, Aug 7, 2012	8.04	8.14	8.01	8.13
2142	NASDAQ	HBNC	Mon, Aug 6, 2012	8.02	8.15	8.00	8.04
2141	NASDAQ	HBNC	Fri, Aug 3, 2012	8.01	8.02	7.94	8.00
2140	NASDAQ	HBNC	Thu, Aug 2, 2012	7.97	8.02	7.97	7.98
2139	NASDAQ	HBNC	Wed, Aug 1, 2012	8.00	8.01	7.95	7.96
2138	NASDAQ	HBNC	Tue, Jul 31, 2012	7.88	8.00	7.88	7.99
2137	NASDAQ	HBNC	Mon, Jul 30, 2012	7.85	7.93	7.84	7.88
2136	NASDAQ	HBNC	Fri, Jul 27, 2012	7.73	7.84	7.72	7.84
2135	NASDAQ	HBNC	Thu, Jul 26, 2012	7.66	7.75	7.66	7.75
2134	NASDAQ	HBNC	Wed, Jul 25, 2012	7.58	7.72	7.58	7.68
2133	NASDAQ	HBNC	Tue, Jul 24, 2012	7.55	7.63	7.51	7.52
2132	NASDAQ	HBNC	Mon, Jul 23, 2012	7.75	7.77	7.57	7.57
2131	NASDAQ	HBNC	Fri, Jul 20, 2012	8.09	8.09	7.61	7.76
2130	NASDAQ	HBNC	Thu, Jul 19, 2012	7.60	8.34	7.60	8.09
2129	NASDAQ	HBNC	Wed, Jul 18, 2012	7.41	7.48	7.29	7.48
2128	NASDAQ	HBNC	Tue, Jul 17, 2012	7.53	7.53	7.43	7.48
2127	NASDAQ	HBNC	Mon, Jul 16, 2012	7.61	7.61	7.37	7.44
2126	NASDAQ	HBNC	Fri, Jul 13, 2012	7.53	7.64	7.42	7.63
2125	NASDAQ	HBNC	Thu, Jul 12, 2012	7.44	7.56	7.44	7.50
2124	NASDAQ	HBNC	Wed, Jul 11, 2012	7.70	7.75	7.45	7.59
2123	NASDAQ	HBNC	Tue, Jul 10, 2012	7.73	7.82	7.67	7.80
2122	NASDAQ	HBNC	Mon, Jul 9, 2012	7.64	7.80	7.59	7.66
2121	NASDAQ	HBNC	Fri, Jul 6, 2012	7.80	7.85	7.42	7.79
2120	NASDAQ	HBNC	Thu, Jul 5, 2012	7.69	7.85	7.68	7.85
2119	NASDAQ	HBNC	Tue, Jul 3, 2012	7.85	7.85	7.72	7.85
2118	NASDAQ	HBNC	Mon, Jul 2, 2012	7.79	8.00	7.75	7.85
2117	NASDAQ	HBNC	Fri, Jun 29, 2012	7.78	7.88	7.64	7.79
2116	NASDAQ	HBNC	Thu, Jun 28, 2012	7.76	7.85	7.76	7.85
2115	NASDAQ	HBNC	Wed, Jun 27, 2012	7.70	7.77	7.47	7.77
2114	NASDAQ	HBNC	Tue, Jun 26, 2012	7.62	7.70	7.62	7.65
2113	NASDAQ	HBNC	Mon, Jun 25, 2012	7.56	7.69	7.44	7.56
2112	NASDAQ	HBNC	Fri, Jun 22, 2012	7.69	7.70	7.42	7.69
2111	NASDAQ	HBNC	Thu, Jun 21, 2012	7.53	7.67	7.36	7.67
2110	NASDAQ	HBNC	Wed, Jun 20, 2012	7.62	7.62	7.47	7.55
2109	NASDAQ	HBNC	Tue, Jun 19, 2012	7.54	7.60	7.27	7.46
2108	NASDAQ	HBNC	Mon, Jun 18, 2012	7.52	7.57	7.50	7.52
2107	NASDAQ	HBNC	Fri, Jun 15, 2012	7.41	7.54	7.33	7.53
2106	NASDAQ	HBNC	Thu, Jun 14, 2012	7.33	7.48	6.99	7.43
2105	NASDAQ	HBNC	Wed, Jun 13, 2012	7.23	7.44	7.06	7.39
2104	NASDAQ	HBNC	Tue, Jun 12, 2012	7.03	7.29	6.69	7.16
2103	NASDAQ	HBNC	Mon, Jun 11, 2012	7.56	7.56	6.84	6.86
2102	NASDAQ	HBNC	Fri, Jun 8, 2012	7.32	7.61	7.21	7.61
2101	NASDAQ	HBNC	Thu, Jun 7, 2012	7.41	7.53	7.12	7.48
2100	NASDAQ	HBNC	Wed, Jun 6, 2012	7.29	7.53	7.29	7.53
2099	NASDAQ	HBNC	Tue, Jun 5, 2012	7.37	7.39	7.20	7.23
2098	NASDAQ	HBNC	Mon, Jun 4, 2012	7.20	7.38	7.20	7.32
2097	NASDAQ	HBNC	Fri, Jun 1, 2012	7.32	7.35	6.97	7.26
2096	NASDAQ	HBNC	Thu, May 31, 2012	7.35	7.41	6.82	7.40
2095	NASDAQ	HBNC	Wed, May 30, 2012	7.44	7.46	7.24	7.45
2094	NASDAQ	HBNC	Tue, May 29, 2012	7.53	7.53	7.29	7.47
2093	NASDAQ	HBNC	Fri, May 25, 2012	7.42	7.52	7.38	7.48
2092	NASDAQ	HBNC	Thu, May 24, 2012	7.34	7.53	7.34	7.42
2091	NASDAQ	HBNC	Wed, May 23, 2012	7.35	7.51	7.35	7.44
2090	NASDAQ	HBNC	Tue, May 22, 2012	7.44	7.52	7.34	7.34
2089	NASDAQ	HBNC	Mon, May 21, 2012	7.54	7.57	7.13	7.44
2088	NASDAQ	HBNC	Fri, May 18, 2012	7.44	7.61	7.44	7.59
2087	NASDAQ	HBNC	Thu, May 17, 2012	7.56	7.77	7.41	7.53
2086	NASDAQ	HBNC	Wed, May 16, 2012	7.72	7.85	7.42	7.65
2085	NASDAQ	HBNC	Tue, May 15, 2012	7.59	7.96	7.52	7.88
2084	NASDAQ	HBNC	Mon, May 14, 2012	7.72	7.73	6.89	7.59
2083	NASDAQ	HBNC	Fri, May 11, 2012	7.77	7.89	7.69	7.72
2082	NASDAQ	HBNC	Thu, May 10, 2012	7.71	7.88	7.70	7.85
2081	NASDAQ	HBNC	Wed, May 9, 2012	7.70	7.75	7.45	7.71
2080	NASDAQ	HBNC	Tue, May 8, 2012	7.57	7.64	7.56	7.61
2079	NASDAQ	HBNC	Mon, May 7, 2012	7.49	7.61	7.49	7.57
2078	NASDAQ	HBNC	Fri, May 4, 2012	7.56	7.69	7.42	7.53
2077	NASDAQ	HBNC	Thu, May 3, 2012	7.53	7.69	7.49	7.63
2076	NASDAQ	HBNC	Wed, May 2, 2012	7.56	7.59	7.41	7.59
2075	NASDAQ	HBNC	Tue, May 1, 2012	7.47	7.50	7.35	7.47
2074	NASDAQ	HBNC	Mon, Apr 30, 2012	7.32	7.48	7.17	7.46
2073	NASDAQ	HBNC	Fri, Apr 27, 2012	7.35	7.36	6.81	6.87
2072	NASDAQ	HBNC	Thu, Apr 26, 2012	7.39	7.44	7.07	7.36
2071	NASDAQ	HBNC	Wed, Apr 25, 2012	6.98	7.70	6.98	7.46
2070	NASDAQ	HBNC	Tue, Apr 24, 2012	6.52	6.96	6.38	6.96
2069	NASDAQ	HBNC	Mon, Apr 23, 2012	6.24	6.52	6.24	6.52
2068	NASDAQ	HBNC	Fri, Apr 20, 2012	6.25	6.50	6.08	6.31
2067	NASDAQ	HBNC	Thu, Apr 19, 2012	5.77	6.52	5.77	6.28
2066	NASDAQ	HBNC	Wed, Apr 18, 2012	5.34	5.74	5.32	5.66
2065	NASDAQ	HBNC	Mon, Apr 16, 2012	5.38	5.38	5.36	5.37
2064	NASDAQ	HBNC	Fri, Apr 13, 2012	5.23	5.28	5.23	5.23
2063	NASDAQ	HBNC	Thu, Apr 12, 2012	5.28	5.28	5.27	5.27
2062	NASDAQ	HBNC	Wed, Apr 11, 2012	5.30	5.33	5.23	5.32
2061	NASDAQ	HBNC	Tue, Apr 10, 2012	5.33	5.33	5.33	5.33
2060	NASDAQ	HBNC	Mon, Apr 9, 2012	5.35	5.36	5.19	5.23
2059	NASDAQ	HBNC	Thu, Apr 5, 2012	5.38	5.38	5.35	5.35
2058	NASDAQ	HBNC	Wed, Apr 4, 2012	5.34	5.38	5.33	5.38
2057	NASDAQ	HBNC	Tue, Apr 3, 2012	5.30	5.37	5.30	5.37
2056	NASDAQ	HBNC	Mon, Apr 2, 2012	5.47	5.47	5.27	5.31
2055	NASDAQ	HBNC	Fri, Mar 30, 2012	5.22	5.48	5.22	5.48
2054	NASDAQ	HBNC	Thu, Mar 29, 2012	5.23	5.28	5.20	5.20
2053	NASDAQ	HBNC	Wed, Mar 28, 2012	5.25	5.26	5.24	5.24
2052	NASDAQ	HBNC	Tue, Mar 27, 2012	5.25	5.33	5.19	5.19
2051	NASDAQ	HBNC	Mon, Mar 26, 2012	5.19	5.33	5.19	5.23
2050	NASDAQ	HBNC	Fri, Mar 23, 2012	5.18	5.23	5.18	5.23
2049	NASDAQ	HBNC	Thu, Mar 22, 2012	5.20	5.23	5.19	5.21
2048	NASDAQ	HBNC	Wed, Mar 21, 2012	5.21	5.26	5.19	5.21
2047	NASDAQ	HBNC	Tue, Mar 20, 2012	5.19	5.26	5.16	5.21
2046	NASDAQ	HBNC	Mon, Mar 19, 2012	5.26	5.26	5.16	5.16
2045	NASDAQ	HBNC	Fri, Mar 16, 2012	5.29	5.30	5.27	5.29
2044	NASDAQ	HBNC	Thu, Mar 15, 2012	5.26	5.28	5.26	5.27
2043	NASDAQ	HBNC	Wed, Mar 14, 2012	5.26	5.30	5.21	5.27
2042	NASDAQ	HBNC	Tue, Mar 13, 2012	5.22	5.30	5.22	5.29
2041	NASDAQ	HBNC	Mon, Mar 12, 2012	5.24	5.26	5.24	5.26
2040	NASDAQ	HBNC	Fri, Mar 9, 2012	5.29	5.29	5.25	5.25
2039	NASDAQ	HBNC	Thu, Mar 8, 2012	5.26	5.27	5.25	5.27
2038	NASDAQ	HBNC	Wed, Mar 7, 2012	5.19	5.30	5.19	5.23
2037	NASDAQ	HBNC	Tue, Mar 6, 2012	5.20	5.20	5.20	5.20
2036	NASDAQ	HBNC	Mon, Mar 5, 2012	5.19	5.22	5.19	5.19
2035	NASDAQ	HBNC	Thu, Mar 1, 2012	5.26	5.27	5.24	5.24
2034	NASDAQ	HBNC	Wed, Feb 29, 2012	5.23	5.24	5.23	5.24
2033	NASDAQ	HBNC	Tue, Feb 28, 2012	5.20	5.29	5.16	5.23
2032	NASDAQ	HBNC	Mon, Feb 27, 2012	5.22	5.26	5.19	5.24
2031	NASDAQ	HBNC	Fri, Feb 24, 2012	5.23	5.26	5.21	5.21
2030	NASDAQ	HBNC	Thu, Feb 23, 2012	5.28	5.28	5.21	5.26
2029	NASDAQ	HBNC	Wed, Feb 22, 2012	5.21	5.29	5.21	5.24
2028	NASDAQ	HBNC	Tue, Feb 21, 2012	5.24	5.24	5.19	5.19
2027	NASDAQ	HBNC	Fri, Feb 17, 2012	5.19	5.23	5.19	5.23
2026	NASDAQ	HBNC	Thu, Feb 16, 2012	5.26	5.29	5.24	5.24
2025	NASDAQ	HBNC	Wed, Feb 15, 2012	5.27	5.30	5.18	5.26
2024	NASDAQ	HBNC	Tue, Feb 14, 2012	5.30	5.30	5.27	5.29
2023	NASDAQ	HBNC	Mon, Feb 13, 2012	5.27	5.29	5.24	5.24
2022	NASDAQ	HBNC	Fri, Feb 10, 2012	5.32	5.33	5.24	5.26
2021	NASDAQ	HBNC	Thu, Feb 9, 2012	5.36	5.36	5.35	5.36
2020	NASDAQ	HBNC	Wed, Feb 8, 2012	5.33	5.33	5.33	5.33
2019	NASDAQ	HBNC	Tue, Feb 7, 2012	5.33	5.33	5.33	5.33
2018	NASDAQ	HBNC	Mon, Feb 6, 2012	5.36	5.36	5.33	5.35
2017	NASDAQ	HBNC	Fri, Feb 3, 2012	5.36	5.40	5.33	5.33
2016	NASDAQ	HBNC	Thu, Feb 2, 2012	5.33	5.38	5.28	5.38
2015	NASDAQ	HBNC	Wed, Feb 1, 2012	5.33	5.36	5.30	5.34
2014	NASDAQ	HBNC	Tue, Jan 31, 2012	5.33	5.33	5.30	5.33
2013	NASDAQ	HBNC	Mon, Jan 30, 2012	5.33	5.33	5.33	5.33
2012	NASDAQ	HBNC	Fri, Jan 27, 2012	5.33	5.36	5.27	5.33
2011	NASDAQ	HBNC	Thu, Jan 26, 2012	5.33	5.33	5.30	5.32
2010	NASDAQ	HBNC	Tue, Jan 24, 2012	5.30	5.31	5.30	5.30
2009	NASDAQ	HBNC	Mon, Jan 23, 2012	5.31	5.33	5.30	5.30
2008	NASDAQ	HBNC	Fri, Jan 20, 2012	5.33	5.33	5.27	5.32
2007	NASDAQ	HBNC	Thu, Jan 19, 2012	5.33	5.35	5.26	5.30
2006	NASDAQ	HBNC	Wed, Jan 18, 2012	5.21	5.32	5.18	5.26
2005	NASDAQ	HBNC	Tue, Jan 17, 2012	5.23	5.30	5.16	5.16
2004	NASDAQ	HBNC	Fri, Jan 13, 2012	5.13	5.21	5.13	5.20
2003	NASDAQ	HBNC	Thu, Jan 12, 2012	5.13	5.19	5.13	5.17
2002	NASDAQ	HBNC	Wed, Jan 11, 2012	5.13	5.19	5.13	5.19
2001	NASDAQ	HBNC	Tue, Jan 10, 2012	5.19	5.19	5.19	5.19
2000	NASDAQ	HBNC	Mon, Jan 9, 2012	5.16	5.16	5.13	5.13
1999	NASDAQ	HBNC	Thu, Jan 5, 2012	5.19	5.19	5.14	5.14
1998	NASDAQ	HBNC	Wed, Jan 4, 2012	5.15	5.15	5.12	5.12
1997	NASDAQ	HBNC	Tue, Jan 3, 2012	5.19	5.19	5.06	5.13
1996	NASDAQ	HBNC	Fri, Dec 30, 2011	5.13	5.13	5.13	5.13
1995	NASDAQ	HBNC	Thu, Dec 29, 2011	5.16	5.16	5.13	5.15
1994	NASDAQ	HBNC	Fri, Dec 23, 2011	5.23	5.23	5.16	5.18
1993	NASDAQ	HBNC	Thu, Dec 22, 2011	5.12	5.16	5.12	5.16
1992	NASDAQ	HBNC	Wed, Dec 21, 2011	5.13	5.17	5.11	5.12
1991	NASDAQ	HBNC	Tue, Dec 20, 2011	5.18	5.18	5.13	5.17
1990	NASDAQ	HBNC	Thu, Dec 15, 2011	5.22	5.33	5.13	5.13
1989	NASDAQ	HBNC	Wed, Dec 14, 2011	5.12	5.35	5.12	5.32
1988	NASDAQ	HBNC	Tue, Dec 13, 2011	5.12	5.14	5.10	5.13
1987	NASDAQ	HBNC	Mon, Dec 12, 2011	5.45	5.45	4.99	5.06
1986	NASDAQ	HBNC	Fri, Dec 9, 2011	5.08	5.08	5.00	5.02
1985	NASDAQ	HBNC	Thu, Dec 8, 2011	5.03	5.04	5.03	5.04
1984	NASDAQ	HBNC	Tue, Dec 6, 2011	4.98	4.98	4.98	4.98
1983	NASDAQ	HBNC	Mon, Dec 5, 2011	5.01	5.01	4.95	4.95
1982	NASDAQ	HBNC	Fri, Dec 2, 2011	4.97	4.97	4.95	4.95
1981	NASDAQ	HBNC	Thu, Dec 1, 2011	4.94	5.09	4.94	4.96
1980	NASDAQ	HBNC	Tue, Nov 29, 2011	4.91	5.01	4.89	5.01
1979	NASDAQ	HBNC	Mon, Nov 28, 2011	5.09	5.09	5.09	5.09
1978	NASDAQ	HBNC	Wed, Nov 23, 2011	4.91	4.91	4.91	4.91
1977	NASDAQ	HBNC	Tue, Nov 22, 2011	4.94	4.94	4.94	4.94
1976	NASDAQ	HBNC	Mon, Nov 21, 2011	4.88	4.94	4.88	4.94
1975	NASDAQ	HBNC	Fri, Nov 18, 2011	4.82	4.87	4.82	4.84
1974	NASDAQ	HBNC	Wed, Nov 16, 2011	4.84	4.84	4.81	4.81
1973	NASDAQ	HBNC	Mon, Nov 14, 2011	4.84	4.90	4.84	4.89
1972	NASDAQ	HBNC	Fri, Nov 11, 2011	4.89	4.89	4.84	4.84
1971	NASDAQ	HBNC	Thu, Nov 10, 2011	4.84	4.84	4.84	4.84
1970	NASDAQ	HBNC	Wed, Nov 9, 2011	4.81	4.86	4.81	4.86
1969	NASDAQ	HBNC	Mon, Nov 7, 2011	4.82	4.90	4.82	4.82
1968	NASDAQ	HBNC	Fri, Nov 4, 2011	4.83	4.83	4.82	4.83
1967	NASDAQ	HBNC	Thu, Nov 3, 2011	4.86	4.87	4.85	4.85
1966	NASDAQ	HBNC	Wed, Nov 2, 2011	4.93	4.93	4.89	4.89
1965	NASDAQ	HBNC	Tue, Nov 1, 2011	4.89	4.95	4.81	4.94
1964	NASDAQ	HBNC	Mon, Oct 31, 2011	4.92	5.01	4.86	5.01
1963	NASDAQ	HBNC	Fri, Oct 28, 2011	4.92	5.08	4.92	4.92
1962	NASDAQ	HBNC	Thu, Oct 27, 2011	4.85	4.99	4.85	4.91
1961	NASDAQ	HBNC	Wed, Oct 26, 2011	4.82	4.95	4.82	4.90
1960	NASDAQ	HBNC	Tue, Oct 25, 2011	4.98	4.98	4.83	4.86
1959	NASDAQ	HBNC	Mon, Oct 24, 2011	4.94	4.95	4.91	4.91
1958	NASDAQ	HBNC	Fri, Oct 21, 2011	4.95	4.95	4.94	4.94
1957	NASDAQ	HBNC	Thu, Oct 20, 2011	5.05	5.05	4.92	4.95
1956	NASDAQ	HBNC	Wed, Oct 19, 2011	5.07	5.17	5.04	5.13
1955	NASDAQ	HBNC	Tue, Oct 18, 2011	4.91	5.08	4.89	5.08
1954	NASDAQ	HBNC	Mon, Oct 17, 2011	5.05	5.05	4.97	4.97
1953	NASDAQ	HBNC	Fri, Oct 14, 2011	4.88	5.08	4.88	5.06
1952	NASDAQ	HBNC	Thu, Oct 13, 2011	4.82	4.86	4.82	4.86
1951	NASDAQ	HBNC	Wed, Oct 12, 2011	5.10	5.10	4.79	5.00
1950	NASDAQ	HBNC	Tue, Oct 11, 2011	5.14	5.14	5.13	5.13
1949	NASDAQ	HBNC	Mon, Oct 3, 2011	4.94	4.96	4.94	4.96
1948	NASDAQ	HBNC	Fri, Sep 30, 2011	5.14	5.23	5.14	5.23
1947	NASDAQ	HBNC	Mon, Sep 26, 2011	5.14	5.14	5.14	5.14
1946	NASDAQ	HBNC	Thu, Sep 22, 2011	5.14	5.14	5.14	5.14
1945	NASDAQ	HBNC	Wed, Sep 21, 2011	5.15	5.15	5.15	5.15
1944	NASDAQ	HBNC	Tue, Sep 20, 2011	5.18	5.22	5.18	5.19
1943	NASDAQ	HBNC	Mon, Sep 19, 2011	5.22	5.22	5.22	5.22
1942	NASDAQ	HBNC	Fri, Sep 16, 2011	5.28	5.28	5.27	5.27
1941	NASDAQ	HBNC	Thu, Sep 15, 2011	5.19	5.19	5.19	5.19
1940	NASDAQ	HBNC	Wed, Sep 14, 2011	5.28	5.28	5.19	5.23
1939	NASDAQ	HBNC	Mon, Sep 12, 2011	5.22	5.23	5.22	5.23
1938	NASDAQ	HBNC	Fri, Sep 9, 2011	5.29	5.29	5.28	5.28
1937	NASDAQ	HBNC	Thu, Sep 8, 2011	5.29	5.29	5.28	5.29
1936	NASDAQ	HBNC	Wed, Sep 7, 2011	5.30	5.30	5.21	5.24
1935	NASDAQ	HBNC	Tue, Sep 6, 2011	5.29	5.29	5.29	5.29
1934	NASDAQ	HBNC	Fri, Sep 2, 2011	5.23	5.41	5.23	5.41
1933	NASDAQ	HBNC	Thu, Sep 1, 2011	5.27	5.37	5.27	5.32
1932	NASDAQ	HBNC	Tue, Aug 30, 2011	5.22	5.35	5.21	5.24
1931	NASDAQ	HBNC	Mon, Aug 29, 2011	5.46	5.46	5.21	5.21
1930	NASDAQ	HBNC	Thu, Aug 25, 2011	5.46	5.52	5.20	5.20
1929	NASDAQ	HBNC	Wed, Aug 24, 2011	5.28	5.46	5.28	5.46
1928	NASDAQ	HBNC	Tue, Aug 23, 2011	5.29	5.52	5.21	5.45
1927	NASDAQ	HBNC	Mon, Aug 22, 2011	5.39	5.43	5.25	5.43
1926	NASDAQ	HBNC	Fri, Aug 19, 2011	5.35	5.39	5.14	5.31
1925	NASDAQ	HBNC	Wed, Aug 17, 2011	5.52	5.54	5.39	5.39
1924	NASDAQ	HBNC	Mon, Aug 15, 2011	5.42	5.62	5.42	5.60
1923	NASDAQ	HBNC	Fri, Aug 12, 2011	5.37	5.72	5.37	5.51
1922	NASDAQ	HBNC	Thu, Aug 11, 2011	5.38	5.41	5.19	5.35
1921	NASDAQ	HBNC	Wed, Aug 10, 2011	5.34	5.36	5.15	5.28
1920	NASDAQ	HBNC	Tue, Aug 9, 2011	5.37	5.40	5.05	5.36
1919	NASDAQ	HBNC	Mon, Aug 8, 2011	5.43	5.43	5.23	5.23
1918	NASDAQ	HBNC	Fri, Aug 5, 2011	5.52	5.52	5.37	5.43
1917	NASDAQ	HBNC	Thu, Aug 4, 2011	5.52	5.52	5.52	5.52
1916	NASDAQ	HBNC	Wed, Aug 3, 2011	5.52	5.53	5.50	5.53
1915	NASDAQ	HBNC	Tue, Aug 2, 2011	5.49	5.49	5.49	5.49
1914	NASDAQ	HBNC	Mon, Aug 1, 2011	5.48	5.49	5.45	5.45
1913	NASDAQ	HBNC	Fri, Jul 29, 2011	5.46	5.47	5.38	5.46
1912	NASDAQ	HBNC	Thu, Jul 28, 2011	5.33	5.42	5.33	5.36
1911	NASDAQ	HBNC	Wed, Jul 27, 2011	5.46	5.46	5.17	5.33
1910	NASDAQ	HBNC	Tue, Jul 26, 2011	5.50	5.50	5.46	5.46
1909	NASDAQ	HBNC	Mon, Jul 25, 2011	5.43	5.53	5.33	5.34
1908	NASDAQ	HBNC	Thu, Jul 21, 2011	5.40	5.44	5.40	5.44
1907	NASDAQ	HBNC	Wed, Jul 20, 2011	5.33	5.33	5.33	5.33
1906	NASDAQ	HBNC	Tue, Jul 19, 2011	5.37	5.38	5.28	5.29
1905	NASDAQ	HBNC	Mon, Jul 18, 2011	5.23	5.31	5.13	5.13
1904	NASDAQ	HBNC	Fri, Jul 15, 2011	5.31	5.31	5.29	5.31
1903	NASDAQ	HBNC	Wed, Jul 13, 2011	5.23	5.33	5.23	5.31
1902	NASDAQ	HBNC	Tue, Jul 12, 2011	5.40	5.40	5.23	5.23
1901	NASDAQ	HBNC	Mon, Jul 11, 2011	5.26	5.37	5.26	5.31
1900	NASDAQ	HBNC	Fri, Jul 8, 2011	5.32	5.32	5.23	5.23
1899	NASDAQ	HBNC	Thu, Jul 7, 2011	5.28	5.32	5.28	5.32
1898	NASDAQ	HBNC	Wed, Jul 6, 2011	5.33	5.40	5.33	5.33
1897	NASDAQ	HBNC	Tue, Jul 5, 2011	5.31	5.31	5.23	5.31
1896	NASDAQ	HBNC	Fri, Jul 1, 2011	5.31	5.31	5.31	5.31
1895	NASDAQ	HBNC	Thu, Jun 30, 2011	5.39	5.39	5.31	5.31
1894	NASDAQ	HBNC	Wed, Jun 29, 2011	5.29	5.42	5.29	5.42
1893	NASDAQ	HBNC	Tue, Jun 28, 2011	5.31	5.36	5.28	5.28
1892	NASDAQ	HBNC	Mon, Jun 27, 2011	5.29	5.29	5.26	5.29
1891	NASDAQ	HBNC	Fri, Jun 24, 2011	5.28	5.28	5.28	5.28
1890	NASDAQ	HBNC	Thu, Jun 23, 2011	5.27	5.27	5.27	5.27
1889	NASDAQ	HBNC	Wed, Jun 22, 2011	5.34	5.37	5.16	5.27
1888	NASDAQ	HBNC	Tue, Jun 21, 2011	5.30	5.33	5.30	5.33
1887	NASDAQ	HBNC	Mon, Jun 20, 2011	5.25	5.33	5.25	5.28
1886	NASDAQ	HBNC	Fri, Jun 17, 2011	5.25	5.25	5.23	5.23
1885	NASDAQ	HBNC	Thu, Jun 16, 2011	5.45	5.45	5.23	5.23
1884	NASDAQ	HBNC	Wed, Jun 15, 2011	5.39	5.41	5.35	5.39
1883	NASDAQ	HBNC	Tue, Jun 14, 2011	5.55	5.55	5.33	5.43
1882	NASDAQ	HBNC	Mon, Jun 13, 2011	5.39	5.60	5.33	5.45
1881	NASDAQ	HBNC	Fri, Jun 10, 2011	5.53	5.53	5.45	5.47
1880	NASDAQ	HBNC	Thu, Jun 9, 2011	5.35	5.52	5.35	5.52
1879	NASDAQ	HBNC	Wed, Jun 8, 2011	5.34	5.34	5.33	5.33
1878	NASDAQ	HBNC	Tue, Jun 7, 2011	5.34	5.34	5.33	5.33
1877	NASDAQ	HBNC	Mon, Jun 6, 2011	5.34	5.34	5.34	5.34
1876	NASDAQ	HBNC	Fri, Jun 3, 2011	5.33	5.35	5.33	5.34
1875	NASDAQ	HBNC	Thu, Jun 2, 2011	5.37	5.37	5.33	5.33
1874	NASDAQ	HBNC	Wed, Jun 1, 2011	5.39	5.42	5.39	5.42
1873	NASDAQ	HBNC	Tue, May 31, 2011	5.33	5.39	5.33	5.39
1872	NASDAQ	HBNC	Fri, May 27, 2011	5.33	5.33	5.33	5.33
1871	NASDAQ	HBNC	Thu, May 26, 2011	5.40	5.40	5.33	5.33
1870	NASDAQ	HBNC	Wed, May 25, 2011	5.44	5.44	5.33	5.33
1869	NASDAQ	HBNC	Tue, May 24, 2011	5.33	5.33	5.33	5.33
1868	NASDAQ	HBNC	Mon, May 23, 2011	5.32	5.33	5.32	5.33
1867	NASDAQ	HBNC	Thu, May 19, 2011	8.20	8.20	8.00	8.02
1866	NASDAQ	HBNC	Wed, May 18, 2011	7.99	8.02	7.99	8.00
1865	NASDAQ	HBNC	Tue, May 17, 2011	8.01	8.04	8.00	8.04
1864	NASDAQ	HBNC	Fri, May 13, 2011	8.00	8.20	8.00	8.12
1863	NASDAQ	HBNC	Thu, May 12, 2011	8.01	8.04	8.00	8.00
1862	NASDAQ	HBNC	Tue, May 10, 2011	8.01	8.21	7.96	8.07
1861	NASDAQ	HBNC	Mon, May 9, 2011	8.02	8.03	8.00	8.02
1860	NASDAQ	HBNC	Thu, May 5, 2011	7.97	8.00	7.97	8.00
1859	NASDAQ	HBNC	Wed, May 4, 2011	7.94	8.00	7.94	7.97
1858	NASDAQ	HBNC	Tue, May 3, 2011	8.00	8.01	8.00	8.00
1857	NASDAQ	HBNC	Mon, May 2, 2011	8.00	8.00	8.00	8.00
1856	NASDAQ	HBNC	Fri, Apr 29, 2011	8.00	8.00	8.00	8.00
1855	NASDAQ	HBNC	Thu, Apr 28, 2011	8.00	8.06	8.00	8.01
1854	NASDAQ	HBNC	Wed, Apr 27, 2011	8.00	8.03	8.00	8.03
1853	NASDAQ	HBNC	Tue, Apr 26, 2011	8.00	8.07	8.00	8.07
1852	NASDAQ	HBNC	Mon, Apr 25, 2011	8.01	8.15	8.00	8.00
1851	NASDAQ	HBNC	Thu, Apr 21, 2011	8.03	8.15	8.00	8.00
1850	NASDAQ	HBNC	Wed, Apr 20, 2011	8.00	8.12	8.00	8.12
1849	NASDAQ	HBNC	Tue, Apr 19, 2011	8.00	8.02	8.01	8.02
1848	NASDAQ	HBNC	Mon, Apr 18, 2011	8.01	8.03	8.01	8.01
1847	NASDAQ	HBNC	Fri, Apr 15, 2011	8.19	8.29	8.22	8.23
1846	NASDAQ	HBNC	Thu, Apr 14, 2011	8.00	8.28	8.17	8.17
1845	NASDAQ	HBNC	Wed, Apr 13, 2011	8.09	8.09	8.01	8.01
1844	NASDAQ	HBNC	Tue, Apr 12, 2011	8.06	8.07	8.06	8.06
1843	NASDAQ	HBNC	Mon, Apr 11, 2011	8.09	8.09	8.09	8.09
1842	NASDAQ	HBNC	Fri, Apr 8, 2011	7.97	8.05	7.97	8.05
1841	NASDAQ	HBNC	Thu, Apr 7, 2011	8.03	8.03	7.97	8.00
1840	NASDAQ	HBNC	Wed, Apr 6, 2011	8.00	8.00	7.93	7.99
1839	NASDAQ	HBNC	Tue, Apr 5, 2011	7.89	8.07	7.89	8.07
1838	NASDAQ	HBNC	Mon, Apr 4, 2011	7.69	8.05	7.66	7.85
1837	NASDAQ	HBNC	Thu, Mar 31, 2011	8.25	8.25	8.00	8.09
1836	NASDAQ	HBNC	Wed, Mar 30, 2011	8.15	8.31	8.15	8.31
1835	NASDAQ	HBNC	Tue, Mar 29, 2011	8.15	8.30	8.15	8.24
1834	NASDAQ	HBNC	Mon, Mar 28, 2011	8.05	8.30	8.03	8.14
1833	NASDAQ	HBNC	Fri, Mar 25, 2011	8.56	8.57	8.29	8.37
1832	NASDAQ	HBNC	Thu, Mar 24, 2011	8.24	8.56	8.10	8.56
1831	NASDAQ	HBNC	Wed, Mar 23, 2011	8.60	8.60	8.09	8.09
1830	NASDAQ	HBNC	Tue, Mar 22, 2011	8.64	8.65	8.01	8.63
1829	NASDAQ	HBNC	Fri, Mar 18, 2011	8.53	8.53	8.00	8.00
1828	NASDAQ	HBNC	Wed, Mar 16, 2011	8.54	8.54	8.48	8.50
1827	NASDAQ	HBNC	Tue, Mar 15, 2011	8.59	8.59	8.49	8.59
1826	NASDAQ	HBNC	Mon, Mar 14, 2011	8.65	8.65	8.52	8.52
1825	NASDAQ	HBNC	Fri, Mar 11, 2011	8.65	8.65	8.59	8.59
1824	NASDAQ	HBNC	Wed, Mar 9, 2011	8.57	8.58	8.57	8.58
1823	NASDAQ	HBNC	Fri, Mar 4, 2011	8.58	8.65	8.56	8.58
1822	NASDAQ	HBNC	Thu, Mar 3, 2011	8.57	8.57	8.56	8.56
1821	NASDAQ	HBNC	Wed, Mar 2, 2011	8.57	8.57	8.56	8.57
1820	NASDAQ	HBNC	Tue, Mar 1, 2011	8.56	8.57	8.56	8.57
1819	NASDAQ	HBNC	Mon, Feb 28, 2011	8.59	8.59	8.58	8.59
1818	NASDAQ	HBNC	Fri, Feb 25, 2011	8.65	8.65	8.65	8.65
1817	NASDAQ	HBNC	Thu, Feb 24, 2011	8.58	8.59	8.58	8.59
1816	NASDAQ	HBNC	Wed, Feb 23, 2011	8.59	8.59	8.59	8.59
1815	NASDAQ	HBNC	Tue, Feb 22, 2011	8.62	8.64	8.62	8.64
1814	NASDAQ	HBNC	Fri, Feb 18, 2011	8.58	8.64	8.58	8.60
1813	NASDAQ	HBNC	Thu, Feb 17, 2011	8.56	8.57	8.56	8.57
1812	NASDAQ	HBNC	Wed, Feb 16, 2011	8.56	8.59	8.56	8.59
1811	NASDAQ	HBNC	Mon, Feb 14, 2011	8.54	8.56	8.54	8.56
1810	NASDAQ	HBNC	Fri, Feb 11, 2011	8.48	8.53	8.48	8.53
1809	NASDAQ	HBNC	Thu, Feb 10, 2011	8.37	8.48	8.37	8.47
1808	NASDAQ	HBNC	Wed, Feb 9, 2011	8.44	8.44	8.30	8.30
1807	NASDAQ	HBNC	Tue, Feb 8, 2011	8.30	8.30	8.22	8.22
1806	NASDAQ	HBNC	Mon, Feb 7, 2011	8.12	8.24	8.12	8.24
1805	NASDAQ	HBNC	Fri, Feb 4, 2011	8.08	8.08	8.08	8.08
1804	NASDAQ	HBNC	Thu, Feb 3, 2011	8.13	8.13	8.07	8.07
1803	NASDAQ	HBNC	Wed, Feb 2, 2011	8.11	8.13	8.11	8.11
1802	NASDAQ	HBNC	Tue, Feb 1, 2011	7.90	8.13	7.90	8.11
1801	NASDAQ	HBNC	Mon, Jan 31, 2011	8.06	8.06	8.06	8.06
1800	NASDAQ	HBNC	Fri, Jan 28, 2011	7.93	8.24	7.93	8.15
1799	NASDAQ	HBNC	Thu, Jan 27, 2011	7.97	8.15	7.96	8.15
1798	NASDAQ	HBNC	Wed, Jan 26, 2011	8.00	8.00	7.93	7.93
1797	NASDAQ	HBNC	Tue, Jan 25, 2011	7.99	8.00	7.91	7.91
1796	NASDAQ	HBNC	Mon, Jan 24, 2011	7.88	7.96	7.88	7.93
1795	NASDAQ	HBNC	Fri, Jan 21, 2011	7.88	7.89	7.81	7.89
1794	NASDAQ	HBNC	Thu, Jan 20, 2011	7.83	7.83	7.83	7.83
1793	NASDAQ	HBNC	Wed, Jan 19, 2011	7.85	7.85	7.82	7.82
1792	NASDAQ	HBNC	Tue, Jan 18, 2011	7.94	7.94	7.92	7.92
1791	NASDAQ	HBNC	Fri, Jan 14, 2011	7.95	7.95	7.86	7.95
1790	NASDAQ	HBNC	Thu, Jan 13, 2011	7.85	7.95	7.77	7.95
1789	NASDAQ	HBNC	Wed, Jan 12, 2011	7.78	7.78	7.76	7.76
1788	NASDAQ	HBNC	Tue, Jan 11, 2011	7.78	7.78	7.78	7.78
1787	NASDAQ	HBNC	Mon, Jan 10, 2011	7.78	7.78	7.78	7.78
1786	NASDAQ	HBNC	Fri, Jan 7, 2011	7.76	7.78	7.76	7.78
1785	NASDAQ	HBNC	Thu, Jan 6, 2011	7.86	7.91	7.85	7.85
1784	NASDAQ	HBNC	Wed, Jan 5, 2011	7.91	7.91	7.76	7.76
1783	NASDAQ	HBNC	Tue, Jan 4, 2011	7.80	7.81	7.76	7.80
1782	NASDAQ	HBNC	Mon, Jan 3, 2011	7.72	7.96	7.72	7.80
1781	NASDAQ	HBNC	Thu, Dec 30, 2010	7.93	8.00	7.88	7.88
1780	NASDAQ	HBNC	Wed, Dec 29, 2010	7.79	7.93	7.79	7.91
1779	NASDAQ	HBNC	Tue, Dec 28, 2010	7.88	7.93	7.88	7.91
1778	NASDAQ	HBNC	Mon, Dec 27, 2010	7.93	7.93	7.79	7.93
1777	NASDAQ	HBNC	Thu, Dec 23, 2010	7.73	8.00	7.72	8.00
1776	NASDAQ	HBNC	Wed, Dec 22, 2010	7.73	7.85	7.70	7.85
1775	NASDAQ	HBNC	Tue, Dec 21, 2010	7.70	7.70	7.70	7.70
1774	NASDAQ	HBNC	Mon, Dec 20, 2010	7.61	7.73	7.61	7.67
1773	NASDAQ	HBNC	Fri, Dec 17, 2010	7.62	7.62	7.61	7.61
1772	NASDAQ	HBNC	Wed, Dec 15, 2010	7.70	7.70	7.69	7.70
1771	NASDAQ	HBNC	Tue, Dec 14, 2010	7.64	7.70	7.64	7.70
1770	NASDAQ	HBNC	Mon, Dec 13, 2010	7.60	7.70	7.60	7.70
1769	NASDAQ	HBNC	Fri, Dec 10, 2010	7.69	7.69	7.69	7.69
1768	NASDAQ	HBNC	Thu, Dec 9, 2010	7.69	7.73	7.62	7.69
1767	NASDAQ	HBNC	Wed, Dec 8, 2010	7.64	7.69	7.64	7.69
1766	NASDAQ	HBNC	Tue, Dec 7, 2010	7.55	7.67	7.55	7.67
1765	NASDAQ	HBNC	Mon, Dec 6, 2010	7.64	7.67	7.54	7.67
1764	NASDAQ	HBNC	Fri, Dec 3, 2010	7.64	7.64	7.64	7.64
1763	NASDAQ	HBNC	Thu, Dec 2, 2010	7.64	7.66	7.64	7.66
1762	NASDAQ	HBNC	Wed, Dec 1, 2010	7.66	7.66	7.66	7.66
1761	NASDAQ	HBNC	Tue, Nov 30, 2010	7.67	7.67	7.57	7.67
1760	NASDAQ	HBNC	Mon, Nov 29, 2010	7.70	7.70	7.56	7.56
1759	NASDAQ	HBNC	Fri, Nov 26, 2010	7.70	7.70	7.63	7.63
1758	NASDAQ	HBNC	Wed, Nov 24, 2010	7.53	7.53	7.48	7.48
1757	NASDAQ	HBNC	Tue, Nov 23, 2010	7.52	7.53	7.52	7.53
1756	NASDAQ	HBNC	Mon, Nov 22, 2010	7.37	7.43	7.36	7.42
1755	NASDAQ	HBNC	Thu, Nov 18, 2010	7.43	7.46	7.43	7.44
1754	NASDAQ	HBNC	Wed, Nov 17, 2010	7.53	7.53	7.36	7.36
1753	NASDAQ	HBNC	Tue, Nov 16, 2010	7.55	7.55	7.41	7.46
1752	NASDAQ	HBNC	Mon, Nov 15, 2010	7.67	7.67	7.49	7.49
1751	NASDAQ	HBNC	Fri, Nov 12, 2010	7.39	7.39	7.39	7.39
1750	NASDAQ	HBNC	Thu, Nov 11, 2010	7.41	7.41	7.41	7.41
1749	NASDAQ	HBNC	Tue, Nov 9, 2010	7.41	7.41	7.33	7.41
1748	NASDAQ	HBNC	Mon, Nov 8, 2010	7.47	7.54	7.47	7.48
1747	NASDAQ	HBNC	Fri, Nov 5, 2010	7.20	7.40	7.19	7.40
1746	NASDAQ	HBNC	Thu, Nov 4, 2010	7.48	7.48	7.18	7.35
1745	NASDAQ	HBNC	Wed, Nov 3, 2010	7.48	7.48	7.48	7.48
1744	NASDAQ	HBNC	Tue, Nov 2, 2010	7.48	7.48	7.47	7.48
1743	NASDAQ	HBNC	Mon, Nov 1, 2010	7.48	7.48	7.41	7.47
1742	NASDAQ	HBNC	Fri, Oct 29, 2010	7.41	7.48	7.17	7.48
1741	NASDAQ	HBNC	Thu, Oct 28, 2010	7.30	7.41	7.30	7.41
1740	NASDAQ	HBNC	Wed, Oct 27, 2010	7.41	7.47	7.35	7.35
1739	NASDAQ	HBNC	Tue, Oct 26, 2010	7.36	7.36	7.36	7.36
1738	NASDAQ	HBNC	Mon, Oct 25, 2010	7.17	7.40	7.17	7.32
1737	NASDAQ	HBNC	Fri, Oct 22, 2010	7.35	7.35	7.18	7.18
1736	NASDAQ	HBNC	Thu, Oct 21, 2010	7.21	7.36	7.07	7.36
1735	NASDAQ	HBNC	Wed, Oct 20, 2010	6.74	7.11	6.74	7.07
1734	NASDAQ	HBNC	Tue, Oct 19, 2010	6.74	6.74	6.74	6.74
1733	NASDAQ	HBNC	Mon, Oct 18, 2010	6.74	6.74	6.74	6.74
1732	NASDAQ	HBNC	Fri, Oct 15, 2010	6.65	6.88	6.59	6.80
1731	NASDAQ	HBNC	Thu, Oct 14, 2010	6.61	6.61	6.61	6.61
1730	NASDAQ	HBNC	Wed, Oct 13, 2010	6.67	6.87	6.62	6.87
1729	NASDAQ	HBNC	Tue, Oct 12, 2010	6.64	6.73	6.63	6.73
1728	NASDAQ	HBNC	Fri, Oct 8, 2010	6.53	6.53	6.53	6.53
1727	NASDAQ	HBNC	Thu, Oct 7, 2010	6.52	6.59	6.50	6.55
1726	NASDAQ	HBNC	Wed, Oct 6, 2010	6.63	6.71	6.55	6.66
1725	NASDAQ	HBNC	Tue, Oct 5, 2010	6.50	6.65	6.49	6.65
1724	NASDAQ	HBNC	Mon, Oct 4, 2010	6.49	6.49	6.49	6.49
1723	NASDAQ	HBNC	Fri, Oct 1, 2010	6.53	6.57	6.48	6.48
1722	NASDAQ	HBNC	Thu, Sep 30, 2010	6.56	6.74	6.56	6.59
1721	NASDAQ	HBNC	Wed, Sep 29, 2010	6.62	6.62	6.47	6.47
1720	NASDAQ	HBNC	Tue, Sep 28, 2010	6.61	6.61	6.61	6.61
1719	NASDAQ	HBNC	Mon, Sep 27, 2010	6.58	6.72	6.58	6.61
1718	NASDAQ	HBNC	Fri, Sep 24, 2010	6.56	6.64	6.54	6.64
1717	NASDAQ	HBNC	Thu, Sep 23, 2010	6.60	6.60	6.53	6.59
1716	NASDAQ	HBNC	Wed, Sep 22, 2010	6.62	6.64	6.62	6.64
1715	NASDAQ	HBNC	Tue, Sep 21, 2010	6.54	6.54	6.54	6.54
1714	NASDAQ	HBNC	Mon, Sep 20, 2010	6.65	6.65	6.54	6.62
1713	NASDAQ	HBNC	Fri, Sep 17, 2010	6.61	6.67	6.52	6.67
1712	NASDAQ	HBNC	Thu, Sep 16, 2010	6.55	6.55	6.55	6.55
1711	NASDAQ	HBNC	Wed, Sep 15, 2010	6.52	6.59	6.52	6.59
1710	NASDAQ	HBNC	Mon, Sep 13, 2010	6.52	6.61	6.52	6.59
1709	NASDAQ	HBNC	Fri, Sep 10, 2010	6.56	6.56	6.55	6.55
1708	NASDAQ	HBNC	Thu, Sep 9, 2010	6.59	6.59	6.48	6.52
1707	NASDAQ	HBNC	Wed, Sep 8, 2010	6.40	6.45	6.30	6.44
1706	NASDAQ	HBNC	Tue, Sep 7, 2010	6.54	6.54	6.53	6.53
1705	NASDAQ	HBNC	Fri, Sep 3, 2010	6.54	6.54	6.53	6.53
1704	NASDAQ	HBNC	Thu, Sep 2, 2010	6.52	6.65	6.52	6.59
1703	NASDAQ	HBNC	Tue, Aug 31, 2010	6.54	6.67	6.52	6.61
1702	NASDAQ	HBNC	Mon, Aug 30, 2010	6.63	6.67	6.63	6.67
1701	NASDAQ	HBNC	Fri, Aug 27, 2010	6.66	6.67	6.63	6.63
1700	NASDAQ	HBNC	Wed, Aug 25, 2010	6.59	6.59	6.44	6.59
1699	NASDAQ	HBNC	Tue, Aug 24, 2010	6.74	6.74	6.67	6.67
1698	NASDAQ	HBNC	Mon, Aug 23, 2010	6.63	6.64	6.59	6.59
1697	NASDAQ	HBNC	Fri, Aug 20, 2010	6.37	6.63	6.37	6.63
1696	NASDAQ	HBNC	Thu, Aug 19, 2010	6.36	6.55	6.33	6.38
1695	NASDAQ	HBNC	Wed, Aug 18, 2010	6.54	6.68	6.54	6.60
1694	NASDAQ	HBNC	Tue, Aug 17, 2010	6.65	6.65	6.47	6.65
1693	NASDAQ	HBNC	Mon, Aug 16, 2010	6.52	6.65	6.51	6.65
1692	NASDAQ	HBNC	Wed, Aug 11, 2010	6.52	6.65	6.51	6.55
1691	NASDAQ	HBNC	Tue, Aug 10, 2010	6.61	6.65	6.51	6.51
1690	NASDAQ	HBNC	Mon, Aug 9, 2010	6.49	6.64	6.49	6.64
1689	NASDAQ	HBNC	Thu, Aug 5, 2010	6.52	6.52	6.49	6.49
1688	NASDAQ	HBNC	Wed, Aug 4, 2010	6.46	6.55	6.46	6.47
1687	NASDAQ	HBNC	Tue, Aug 3, 2010	6.39	6.49	6.37	6.49
1686	NASDAQ	HBNC	Mon, Aug 2, 2010	6.67	6.67	6.49	6.58
1685	NASDAQ	HBNC	Fri, Jul 30, 2010	6.59	6.59	6.59	6.59
1684	NASDAQ	HBNC	Wed, Jul 28, 2010	6.48	6.50	6.48	6.48
1683	NASDAQ	HBNC	Tue, Jul 27, 2010	6.57	6.65	6.49	6.65
1682	NASDAQ	HBNC	Mon, Jul 26, 2010	6.80	6.80	6.44	6.65
1681	NASDAQ	HBNC	Fri, Jul 23, 2010	6.69	6.70	6.69	6.70
1680	NASDAQ	HBNC	Thu, Jul 22, 2010	6.46	6.70	6.46	6.68
1679	NASDAQ	HBNC	Wed, Jul 21, 2010	6.61	6.61	6.47	6.47
1678	NASDAQ	HBNC	Tue, Jul 20, 2010	6.46	6.46	6.46	6.46
1677	NASDAQ	HBNC	Mon, Jul 19, 2010	6.51	6.65	6.49	6.49
1676	NASDAQ	HBNC	Fri, Jul 16, 2010	6.37	6.52	6.37	6.40
1675	NASDAQ	HBNC	Thu, Jul 15, 2010	6.40	6.40	6.40	6.40
1674	NASDAQ	HBNC	Wed, Jul 14, 2010	6.39	6.39	6.39	6.39
1673	NASDAQ	HBNC	Tue, Jul 13, 2010	6.41	6.45	6.41	6.41
1672	NASDAQ	HBNC	Mon, Jul 12, 2010	6.34	6.42	6.34	6.39
1671	NASDAQ	HBNC	Fri, Jul 9, 2010	6.27	6.47	6.27	6.46
1670	NASDAQ	HBNC	Thu, Jul 8, 2010	6.27	6.45	6.27	6.45
1669	NASDAQ	HBNC	Wed, Jul 7, 2010	6.39	6.39	6.27	6.27
1668	NASDAQ	HBNC	Tue, Jul 6, 2010	6.39	6.59	6.16	6.39
1667	NASDAQ	HBNC	Fri, Jul 2, 2010	6.37	6.41	6.37	6.37
1666	NASDAQ	HBNC	Thu, Jul 1, 2010	6.30	6.30	6.30	6.30
1665	NASDAQ	HBNC	Wed, Jun 30, 2010	6.38	6.38	6.22	6.32
1664	NASDAQ	HBNC	Mon, Jun 28, 2010	6.52	6.52	6.51	6.52
1663	NASDAQ	HBNC	Thu, Jun 24, 2010	6.53	6.65	6.53	6.65
1662	NASDAQ	HBNC	Wed, Jun 23, 2010	6.52	6.62	6.52	6.62
1661	NASDAQ	HBNC	Tue, Jun 22, 2010	6.78	6.80	6.52	6.52
1660	NASDAQ	HBNC	Fri, Jun 18, 2010	6.41	6.67	6.41	6.64
1659	NASDAQ	HBNC	Thu, Jun 17, 2010	6.58	6.58	6.58	6.58
1658	NASDAQ	HBNC	Wed, Jun 16, 2010	6.58	6.58	6.58	6.58
1657	NASDAQ	HBNC	Tue, Jun 15, 2010	6.52	6.52	6.52	6.52
1656	NASDAQ	HBNC	Mon, Jun 14, 2010	6.61	6.67	6.61	6.61
1655	NASDAQ	HBNC	Fri, Jun 11, 2010	6.53	6.53	6.53	6.53
1654	NASDAQ	HBNC	Thu, Jun 10, 2010	6.32	6.43	6.24	6.41
1653	NASDAQ	HBNC	Wed, Jun 9, 2010	6.74	6.74	6.53	6.66
1652	NASDAQ	HBNC	Tue, Jun 8, 2010	6.63	6.63	6.62	6.62
1651	NASDAQ	HBNC	Mon, Jun 7, 2010	6.60	6.67	6.60	6.61
1650	NASDAQ	HBNC	Fri, Jun 4, 2010	6.67	6.67	6.61	6.62
1649	NASDAQ	HBNC	Thu, Jun 3, 2010	6.81	6.81	6.67	6.67
1648	NASDAQ	HBNC	Wed, Jun 2, 2010	6.73	6.81	6.73	6.73
1647	NASDAQ	HBNC	Tue, Jun 1, 2010	6.62	6.62	6.62	6.62
1646	NASDAQ	HBNC	Fri, May 28, 2010	6.60	6.77	6.60	6.64
1645	NASDAQ	HBNC	Thu, May 27, 2010	6.62	6.70	6.60	6.67
1644	NASDAQ	HBNC	Wed, May 26, 2010	6.52	6.71	6.52	6.67
1643	NASDAQ	HBNC	Tue, May 25, 2010	6.24	6.49	6.24	6.49
1642	NASDAQ	HBNC	Mon, May 24, 2010	6.58	6.65	6.53	6.53
1641	NASDAQ	HBNC	Fri, May 21, 2010	6.60	6.65	6.60	6.65
1640	NASDAQ	HBNC	Thu, May 20, 2010	6.60	6.67	6.55	6.63
1639	NASDAQ	HBNC	Wed, May 19, 2010	6.68	6.79	6.64	6.67
1638	NASDAQ	HBNC	Tue, May 18, 2010	6.71	6.73	6.68	6.68
1637	NASDAQ	HBNC	Mon, May 17, 2010	6.68	6.68	6.67	6.67
1636	NASDAQ	HBNC	Fri, May 14, 2010	6.68	6.88	6.67	6.72
1635	NASDAQ	HBNC	Thu, May 13, 2010	6.56	6.66	6.56	6.60
1634	NASDAQ	HBNC	Wed, May 12, 2010	6.64	6.79	6.59	6.61
1633	NASDAQ	HBNC	Tue, May 11, 2010	6.56	6.86	6.56	6.66
1632	NASDAQ	HBNC	Mon, May 10, 2010	6.73	6.78	6.52	6.76
1631	NASDAQ	HBNC	Fri, May 7, 2010	6.31	6.46	6.25	6.46
1630	NASDAQ	HBNC	Thu, May 6, 2010	6.59	6.70	6.59	6.70
1629	NASDAQ	HBNC	Wed, May 5, 2010	6.69	6.79	6.45	6.75
1628	NASDAQ	HBNC	Tue, May 4, 2010	6.33	6.89	6.33	6.74
1627	NASDAQ	HBNC	Mon, May 3, 2010	6.27	6.65	6.25	6.61
1626	NASDAQ	HBNC	Fri, Apr 30, 2010	6.42	6.61	6.33	6.52
1625	NASDAQ	HBNC	Thu, Apr 29, 2010	6.25	6.56	6.23	6.42
1624	NASDAQ	HBNC	Wed, Apr 28, 2010	6.52	6.52	6.25	6.45
1623	NASDAQ	HBNC	Tue, Apr 27, 2010	6.54	6.60	6.52	6.52
1622	NASDAQ	HBNC	Mon, Apr 26, 2010	6.63	6.63	6.54	6.54
1621	NASDAQ	HBNC	Thu, Apr 22, 2010	6.52	6.64	6.52	6.62
1620	NASDAQ	HBNC	Wed, Apr 21, 2010	6.50	6.75	6.48	6.65
1619	NASDAQ	HBNC	Tue, Apr 20, 2010	6.57	6.59	6.54	6.59
1618	NASDAQ	HBNC	Mon, Apr 19, 2010	6.43	6.75	6.32	6.71
1617	NASDAQ	HBNC	Fri, Apr 16, 2010	6.20	6.33	6.20	6.32
1616	NASDAQ	HBNC	Thu, Apr 15, 2010	6.19	6.19	6.13	6.18
1615	NASDAQ	HBNC	Wed, Apr 14, 2010	6.22	6.22	6.21	6.21
1614	NASDAQ	HBNC	Tue, Apr 13, 2010	6.22	6.22	6.12	6.13
1613	NASDAQ	HBNC	Mon, Apr 12, 2010	6.22	6.22	6.03	6.09
1612	NASDAQ	HBNC	Fri, Apr 9, 2010	6.07	6.07	5.88	6.07
1611	NASDAQ	HBNC	Thu, Apr 8, 2010	5.97	6.07	5.97	6.03
1610	NASDAQ	HBNC	Wed, Apr 7, 2010	5.93	5.95	5.93	5.95
1609	NASDAQ	HBNC	Tue, Apr 6, 2010	5.78	5.93	5.78	5.93
1608	NASDAQ	HBNC	Mon, Apr 5, 2010	5.78	5.85	5.73	5.82
1607	NASDAQ	HBNC	Thu, Apr 1, 2010	5.77	5.77	5.70	5.77
1606	NASDAQ	HBNC	Wed, Mar 31, 2010	5.69	5.72	5.69	5.72
1605	NASDAQ	HBNC	Tue, Mar 30, 2010	5.62	5.62	5.62	5.62
1604	NASDAQ	HBNC	Mon, Mar 29, 2010	5.70	5.78	5.66	5.78
1603	NASDAQ	HBNC	Fri, Mar 26, 2010	5.69	5.78	5.69	5.70
1602	NASDAQ	HBNC	Thu, Mar 25, 2010	5.57	5.63	5.57	5.63
1601	NASDAQ	HBNC	Wed, Mar 24, 2010	5.57	5.64	5.57	5.60
1600	NASDAQ	HBNC	Tue, Mar 23, 2010	5.57	5.63	5.57	5.63
1599	NASDAQ	HBNC	Mon, Mar 22, 2010	5.57	5.63	5.57	5.63
1598	NASDAQ	HBNC	Fri, Mar 19, 2010	5.57	5.59	5.57	5.59
1597	NASDAQ	HBNC	Wed, Mar 17, 2010	5.63	5.63	5.57	5.57
1596	NASDAQ	HBNC	Tue, Mar 16, 2010	5.58	5.61	5.57	5.57
1595	NASDAQ	HBNC	Mon, Mar 15, 2010	5.57	5.57	5.57	5.57
1594	NASDAQ	HBNC	Thu, Mar 11, 2010	5.61	5.61	5.56	5.56
1593	NASDAQ	HBNC	Wed, Mar 10, 2010	5.56	5.56	5.56	5.56
1592	NASDAQ	HBNC	Tue, Mar 9, 2010	5.48	5.58	5.48	5.57
1591	NASDAQ	HBNC	Mon, Mar 8, 2010	5.48	5.56	5.48	5.56
1590	NASDAQ	HBNC	Fri, Mar 5, 2010	5.48	5.48	5.44	5.44
1589	NASDAQ	HBNC	Wed, Mar 3, 2010	5.49	5.49	5.48	5.48
1588	NASDAQ	HBNC	Tue, Mar 2, 2010	5.48	5.50	5.47	5.50
1587	NASDAQ	HBNC	Mon, Mar 1, 2010	5.56	5.56	5.50	5.50
1586	NASDAQ	HBNC	Fri, Feb 26, 2010	5.48	5.48	5.48	5.48
1585	NASDAQ	HBNC	Thu, Feb 25, 2010	5.48	5.50	5.48	5.48
1584	NASDAQ	HBNC	Wed, Feb 24, 2010	5.48	5.48	5.45	5.45
1583	NASDAQ	HBNC	Tue, Feb 23, 2010	5.48	5.59	5.47	5.47
1582	NASDAQ	HBNC	Mon, Feb 22, 2010	5.55	5.55	5.46	5.47
1581	NASDAQ	HBNC	Fri, Feb 19, 2010	5.59	5.60	5.54	5.54
1580	NASDAQ	HBNC	Thu, Feb 18, 2010	5.56	5.56	5.56	5.56
1579	NASDAQ	HBNC	Wed, Feb 17, 2010	5.59	5.60	5.50	5.56
1578	NASDAQ	HBNC	Tue, Feb 16, 2010	5.69	5.69	5.59	5.59
1577	NASDAQ	HBNC	Fri, Feb 12, 2010	5.60	5.67	5.60	5.60
1576	NASDAQ	HBNC	Thu, Feb 11, 2010	5.64	5.64	5.60	5.60
1575	NASDAQ	HBNC	Wed, Feb 10, 2010	5.67	5.67	5.64	5.64
1574	NASDAQ	HBNC	Mon, Feb 8, 2010	5.66	5.70	5.64	5.66
1573	NASDAQ	HBNC	Fri, Feb 5, 2010	5.69	5.70	5.59	5.67
1572	NASDAQ	HBNC	Thu, Feb 4, 2010	5.56	5.66	5.55	5.61
1571	NASDAQ	HBNC	Wed, Feb 3, 2010	5.63	5.64	5.54	5.60
1570	NASDAQ	HBNC	Tue, Feb 2, 2010	5.70	5.70	5.63	5.63
1569	NASDAQ	HBNC	Mon, Feb 1, 2010	5.48	5.63	5.48	5.60
1568	NASDAQ	HBNC	Fri, Jan 29, 2010	5.49	5.49	5.48	5.48
1567	NASDAQ	HBNC	Thu, Jan 28, 2010	5.48	5.48	5.44	5.44
1566	NASDAQ	HBNC	Wed, Jan 27, 2010	5.40	5.48	5.39	5.43
1565	NASDAQ	HBNC	Tue, Jan 26, 2010	5.44	5.53	5.33	5.45
1564	NASDAQ	HBNC	Mon, Jan 25, 2010	5.48	5.54	5.42	5.47
1563	NASDAQ	HBNC	Fri, Jan 22, 2010	5.32	5.48	5.19	5.48
1562	NASDAQ	HBNC	Thu, Jan 21, 2010	5.10	5.33	5.10	5.33
1561	NASDAQ	HBNC	Wed, Jan 20, 2010	5.12	5.16	5.10	5.10
1560	NASDAQ	HBNC	Tue, Jan 19, 2010	5.15	5.15	5.10	5.13
1559	NASDAQ	HBNC	Fri, Jan 15, 2010	5.19	5.19	5.01	5.11
1558	NASDAQ	HBNC	Thu, Jan 14, 2010	4.99	5.00	4.99	5.00
1557	NASDAQ	HBNC	Tue, Jan 12, 2010	4.96	5.04	4.96	5.04
1556	NASDAQ	HBNC	Mon, Jan 11, 2010	4.95	4.99	4.89	4.99
1555	NASDAQ	HBNC	Fri, Jan 8, 2010	4.96	4.96	4.93	4.96
1554	NASDAQ	HBNC	Thu, Jan 7, 2010	4.88	4.91	4.88	4.89
1553	NASDAQ	HBNC	Wed, Jan 6, 2010	4.98	4.99	4.81	4.95
1552	NASDAQ	HBNC	Tue, Jan 5, 2010	4.88	5.01	4.83	4.87
1551	NASDAQ	HBNC	Mon, Jan 4, 2010	5.02	5.04	4.84	4.89
1550	NASDAQ	HBNC	Thu, Dec 31, 2009	4.74	5.09	4.74	4.81
1549	NASDAQ	HBNC	Wed, Dec 30, 2009	4.50	4.73	4.50	4.71
1548	NASDAQ	HBNC	Tue, Dec 29, 2009	4.43	4.44	4.43	4.44
1547	NASDAQ	HBNC	Mon, Dec 28, 2009	4.39	4.41	4.37	4.41
1546	NASDAQ	HBNC	Thu, Dec 24, 2009	4.43	4.44	4.36	4.39
1545	NASDAQ	HBNC	Wed, Dec 23, 2009	4.41	4.41	4.33	4.33
1544	NASDAQ	HBNC	Tue, Dec 22, 2009	4.37	4.37	4.30	4.32
1543	NASDAQ	HBNC	Mon, Dec 21, 2009	4.27	4.41	4.27	4.30
1542	NASDAQ	HBNC	Fri, Dec 18, 2009	4.26	4.41	4.26	4.33
1541	NASDAQ	HBNC	Thu, Dec 17, 2009	4.30	4.42	4.24	4.42
1540	NASDAQ	HBNC	Wed, Dec 16, 2009	4.31	4.33	4.21	4.25
1539	NASDAQ	HBNC	Tue, Dec 15, 2009	4.30	4.30	4.30	4.30
1538	NASDAQ	HBNC	Mon, Dec 14, 2009	4.36	4.41	4.36	4.38
1537	NASDAQ	HBNC	Fri, Dec 11, 2009	4.44	4.44	4.44	4.44
1536	NASDAQ	HBNC	Thu, Dec 10, 2009	4.24	4.43	4.19	4.24
1535	NASDAQ	HBNC	Wed, Dec 9, 2009	4.31	4.44	4.30	4.30
1534	NASDAQ	HBNC	Tue, Dec 8, 2009	4.27	4.48	4.23	4.48
1533	NASDAQ	HBNC	Mon, Dec 7, 2009	4.40	4.40	4.24	4.30
1532	NASDAQ	HBNC	Fri, Dec 4, 2009	4.41	4.43	4.41	4.41
1531	NASDAQ	HBNC	Thu, Dec 3, 2009	4.44	4.44	4.40	4.40
1530	NASDAQ	HBNC	Wed, Dec 2, 2009	4.47	4.47	4.39	4.39
1529	NASDAQ	HBNC	Tue, Dec 1, 2009	4.41	4.51	4.41	4.43
1528	NASDAQ	HBNC	Mon, Nov 30, 2009	4.41	4.41	4.41	4.41
1527	NASDAQ	HBNC	Wed, Nov 25, 2009	4.41	4.41	4.41	4.41
1526	NASDAQ	HBNC	Tue, Nov 24, 2009	4.42	4.52	4.41	4.44
1525	NASDAQ	HBNC	Mon, Nov 23, 2009	4.51	4.52	4.51	4.52
1524	NASDAQ	HBNC	Fri, Nov 20, 2009	4.44	4.44	4.40	4.40
1523	NASDAQ	HBNC	Thu, Nov 19, 2009	4.45	4.56	4.41	4.44
1522	NASDAQ	HBNC	Wed, Nov 18, 2009	4.52	4.54	4.49	4.50
1521	NASDAQ	HBNC	Tue, Nov 17, 2009	4.48	4.48	4.47	4.47
1520	NASDAQ	HBNC	Mon, Nov 16, 2009	4.60	4.60	4.48	4.53
1519	NASDAQ	HBNC	Fri, Nov 13, 2009	4.67	4.79	4.59	4.59
1518	NASDAQ	HBNC	Thu, Nov 12, 2009	4.79	4.79	4.67	4.67
1517	NASDAQ	HBNC	Wed, Nov 11, 2009	4.84	4.84	4.84	4.84
1516	NASDAQ	HBNC	Tue, Nov 10, 2009	4.60	4.64	4.59	4.59
1515	NASDAQ	HBNC	Fri, Nov 6, 2009	5.04	5.04	4.60	4.60
1514	NASDAQ	HBNC	Thu, Nov 5, 2009	4.89	4.89	4.76	4.77
1513	NASDAQ	HBNC	Tue, Nov 3, 2009	4.89	4.90	4.88	4.89
1512	NASDAQ	HBNC	Mon, Nov 2, 2009	4.93	5.09	4.89	4.89
1511	NASDAQ	HBNC	Fri, Oct 30, 2009	4.89	4.92	4.89	4.89
1510	NASDAQ	HBNC	Thu, Oct 29, 2009	4.99	4.99	4.92	4.92
1509	NASDAQ	HBNC	Wed, Oct 28, 2009	4.90	5.09	4.89	4.99
1508	NASDAQ	HBNC	Tue, Oct 27, 2009	5.04	5.07	5.03	5.07
1507	NASDAQ	HBNC	Mon, Oct 26, 2009	4.92	5.07	4.89	5.04
1506	NASDAQ	HBNC	Fri, Oct 23, 2009	4.89	4.92	4.85	4.89
1505	NASDAQ	HBNC	Thu, Oct 22, 2009	4.89	4.92	4.81	4.85
1504	NASDAQ	HBNC	Wed, Oct 21, 2009	4.89	4.93	4.89	4.89
1503	NASDAQ	HBNC	Tue, Oct 20, 2009	4.92	4.93	4.89	4.89
1502	NASDAQ	HBNC	Mon, Oct 19, 2009	4.98	4.98	4.89	4.89
1501	NASDAQ	HBNC	Fri, Oct 16, 2009	5.11	5.11	5.11	5.11
1500	NASDAQ	HBNC	Thu, Oct 15, 2009	4.95	5.09	4.95	5.09
1499	NASDAQ	HBNC	Wed, Oct 14, 2009	5.11	5.11	5.11	5.11
1498	NASDAQ	HBNC	Tue, Oct 13, 2009	4.84	5.00	4.84	4.89
1497	NASDAQ	HBNC	Mon, Oct 12, 2009	5.10	5.10	5.10	5.10
1496	NASDAQ	HBNC	Fri, Oct 9, 2009	5.00	5.00	4.99	4.99
1495	NASDAQ	HBNC	Thu, Oct 8, 2009	5.04	5.04	5.04	5.04
1494	NASDAQ	HBNC	Wed, Oct 7, 2009	5.05	5.05	5.05	5.05
1493	NASDAQ	HBNC	Tue, Oct 6, 2009	5.08	5.09	5.04	5.05
1492	NASDAQ	HBNC	Mon, Oct 5, 2009	5.25	5.25	5.07	5.07
1491	NASDAQ	HBNC	Thu, Oct 1, 2009	5.04	5.04	5.04	5.04
1490	NASDAQ	HBNC	Wed, Sep 30, 2009	5.10	5.23	5.07	5.07
1489	NASDAQ	HBNC	Tue, Sep 29, 2009	4.95	5.04	4.95	5.04
1488	NASDAQ	HBNC	Fri, Sep 25, 2009	5.11	5.19	5.11	5.19
1487	NASDAQ	HBNC	Wed, Sep 23, 2009	5.11	5.11	5.11	5.11
1486	NASDAQ	HBNC	Tue, Sep 22, 2009	5.17	5.21	5.14	5.16
1485	NASDAQ	HBNC	Mon, Sep 21, 2009	5.18	5.18	5.11	5.18
1484	NASDAQ	HBNC	Fri, Sep 18, 2009	5.19	5.19	5.19	5.19
1483	NASDAQ	HBNC	Thu, Sep 17, 2009	4.97	5.11	4.97	5.10
1482	NASDAQ	HBNC	Wed, Sep 16, 2009	4.97	4.97	4.96	4.97
1481	NASDAQ	HBNC	Tue, Sep 15, 2009	4.89	5.04	4.83	4.83
1480	NASDAQ	HBNC	Mon, Sep 14, 2009	5.09	5.09	5.07	5.07
1479	NASDAQ	HBNC	Fri, Sep 11, 2009	4.83	5.11	4.82	4.84
1478	NASDAQ	HBNC	Thu, Sep 10, 2009	4.97	4.99	4.61	4.84
1477	NASDAQ	HBNC	Wed, Sep 9, 2009	5.19	5.19	5.19	5.19
1476	NASDAQ	HBNC	Tue, Sep 8, 2009	5.04	5.16	4.96	5.16
1475	NASDAQ	HBNC	Fri, Sep 4, 2009	4.78	4.89	4.77	4.89
1474	NASDAQ	HBNC	Thu, Sep 3, 2009	4.89	4.89	4.77	4.80
1473	NASDAQ	HBNC	Wed, Sep 2, 2009	4.81	4.89	4.81	4.86
1472	NASDAQ	HBNC	Tue, Sep 1, 2009	4.91	4.91	4.85	4.86
1471	NASDAQ	HBNC	Mon, Aug 31, 2009	5.03	5.03	4.74	4.78
1470	NASDAQ	HBNC	Fri, Aug 28, 2009	4.92	4.92	4.92	4.92
1469	NASDAQ	HBNC	Thu, Aug 27, 2009	4.81	4.92	4.81	4.92
1468	NASDAQ	HBNC	Wed, Aug 26, 2009	4.70	4.74	4.70	4.74
1467	NASDAQ	HBNC	Tue, Aug 25, 2009	4.67	4.67	4.67	4.67
1466	NASDAQ	HBNC	Mon, Aug 24, 2009	4.74	4.74	4.65	4.65
1465	NASDAQ	HBNC	Fri, Aug 21, 2009	4.68	4.68	4.68	4.68
1464	NASDAQ	HBNC	Thu, Aug 20, 2009	4.77	4.77	4.65	4.65
1463	NASDAQ	HBNC	Wed, Aug 19, 2009	4.77	4.89	4.66	4.67
1462	NASDAQ	HBNC	Tue, Aug 18, 2009	4.90	4.90	4.90	4.90
1461	NASDAQ	HBNC	Fri, Aug 14, 2009	4.68	4.76	4.67	4.70
1460	NASDAQ	HBNC	Thu, Aug 13, 2009	4.67	4.82	4.65	4.67
1459	NASDAQ	HBNC	Wed, Aug 12, 2009	4.64	4.66	4.62	4.66
1458	NASDAQ	HBNC	Tue, Aug 11, 2009	4.61	4.64	4.58	4.60
1457	NASDAQ	HBNC	Mon, Aug 10, 2009	4.74	4.81	4.64	4.64
1456	NASDAQ	HBNC	Fri, Aug 7, 2009	4.63	4.78	4.62	4.64
1455	NASDAQ	HBNC	Thu, Aug 6, 2009	4.75	4.75	4.62	4.62
1454	NASDAQ	HBNC	Wed, Aug 5, 2009	4.74	4.87	4.74	4.74
1453	NASDAQ	HBNC	Tue, Aug 4, 2009	4.83	4.88	4.79	4.88
1452	NASDAQ	HBNC	Mon, Aug 3, 2009	4.60	4.90	4.60	4.77
1451	NASDAQ	HBNC	Fri, Jul 31, 2009	4.86	4.86	4.59	4.84
1450	NASDAQ	HBNC	Thu, Jul 30, 2009	4.89	4.89	4.74	4.74
1449	NASDAQ	HBNC	Wed, Jul 29, 2009	4.74	4.74	4.74	4.74
1448	NASDAQ	HBNC	Mon, Jul 27, 2009	4.60	4.89	4.60	4.89
1447	NASDAQ	HBNC	Fri, Jul 24, 2009	4.65	4.65	4.61	4.61
1446	NASDAQ	HBNC	Thu, Jul 23, 2009	4.73	4.74	4.68	4.68
1445	NASDAQ	HBNC	Tue, Jul 21, 2009	4.65	4.65	4.65	4.65
1444	NASDAQ	HBNC	Mon, Jul 20, 2009	4.66	4.76	4.65	4.65
1443	NASDAQ	HBNC	Fri, Jul 17, 2009	4.59	4.59	4.52	4.52
1442	NASDAQ	HBNC	Wed, Jul 15, 2009	4.65	4.65	4.61	4.61
1441	NASDAQ	HBNC	Tue, Jul 14, 2009	4.61	4.64	4.44	4.44
1440	NASDAQ	HBNC	Mon, Jul 13, 2009	4.80	4.80	4.61	4.65
1439	NASDAQ	HBNC	Fri, Jul 10, 2009	4.67	4.67	4.67	4.67
1438	NASDAQ	HBNC	Thu, Jul 9, 2009	4.69	4.69	4.67	4.67
1437	NASDAQ	HBNC	Wed, Jul 8, 2009	4.84	4.84	4.74	4.74
1436	NASDAQ	HBNC	Tue, Jul 7, 2009	4.71	4.71	4.70	4.70
1435	NASDAQ	HBNC	Mon, Jul 6, 2009	4.82	4.82	4.68	4.74
1434	NASDAQ	HBNC	Thu, Jul 2, 2009	4.82	4.83	4.82	4.83
1433	NASDAQ	HBNC	Wed, Jul 1, 2009	4.86	4.87	4.86	4.87
1432	NASDAQ	HBNC	Tue, Jun 30, 2009	4.86	5.02	4.81	4.81
1431	NASDAQ	HBNC	Mon, Jun 29, 2009	5.32	5.32	5.30	5.30
1430	NASDAQ	HBNC	Fri, Jun 26, 2009	5.04	5.04	5.04	5.04
1429	NASDAQ	HBNC	Thu, Jun 25, 2009	5.34	5.34	4.75	5.11
1428	NASDAQ	HBNC	Wed, Jun 24, 2009	5.45	5.45	5.34	5.34
1427	NASDAQ	HBNC	Tue, Jun 23, 2009	5.45	5.51	5.41	5.41
1426	NASDAQ	HBNC	Fri, Jun 19, 2009	5.60	5.61	5.60	5.61
1425	NASDAQ	HBNC	Thu, Jun 18, 2009	5.61	5.61	5.45	5.61
1424	NASDAQ	HBNC	Mon, Jun 15, 2009	5.75	5.75	5.63	5.63
1423	NASDAQ	HBNC	Fri, Jun 12, 2009	5.52	5.59	5.52	5.53
1422	NASDAQ	HBNC	Thu, Jun 11, 2009	5.63	5.63	5.45	5.56
1421	NASDAQ	HBNC	Wed, Jun 10, 2009	5.43	5.46	5.43	5.44
1420	NASDAQ	HBNC	Tue, Jun 9, 2009	5.42	5.63	5.42	5.52
1419	NASDAQ	HBNC	Mon, Jun 8, 2009	5.51	5.53	5.47	5.47
1418	NASDAQ	HBNC	Fri, Jun 5, 2009	5.42	5.60	5.42	5.60
1417	NASDAQ	HBNC	Thu, Jun 4, 2009	5.66	5.66	5.66	5.66
1416	NASDAQ	HBNC	Tue, Jun 2, 2009	5.63	5.63	5.63	5.63
1415	NASDAQ	HBNC	Mon, Jun 1, 2009	5.63	5.64	5.43	5.58
1414	NASDAQ	HBNC	Fri, May 29, 2009	5.48	5.63	5.48	5.63
1413	NASDAQ	HBNC	Wed, May 27, 2009	5.33	5.62	5.33	5.55
1412	NASDAQ	HBNC	Tue, May 26, 2009	5.40	5.55	5.35	5.55
1411	NASDAQ	HBNC	Fri, May 22, 2009	5.50	5.52	5.50	5.52
1410	NASDAQ	HBNC	Thu, May 21, 2009	5.38	5.75	5.38	5.51
1409	NASDAQ	HBNC	Wed, May 20, 2009	5.76	5.76	5.27	5.67
1408	NASDAQ	HBNC	Tue, May 19, 2009	5.66	5.66	5.66	5.66
1407	NASDAQ	HBNC	Mon, May 18, 2009	5.76	5.76	5.54	5.66
1406	NASDAQ	HBNC	Fri, May 15, 2009	5.76	5.76	5.41	5.66
1405	NASDAQ	HBNC	Thu, May 14, 2009	5.49	5.72	5.34	5.61
1404	NASDAQ	HBNC	Wed, May 13, 2009	5.91	5.91	5.60	5.76
1403	NASDAQ	HBNC	Tue, May 12, 2009	5.63	5.84	5.62	5.76
1402	NASDAQ	HBNC	Mon, May 11, 2009	5.62	5.63	5.48	5.53
1401	NASDAQ	HBNC	Fri, May 8, 2009	5.33	5.63	5.31	5.51
1400	NASDAQ	HBNC	Thu, May 7, 2009	5.11	5.21	5.11	5.20
1399	NASDAQ	HBNC	Wed, May 6, 2009	5.03	5.10	5.03	5.10
1398	NASDAQ	HBNC	Tue, May 5, 2009	4.85	4.97	4.85	4.95
1397	NASDAQ	HBNC	Mon, May 4, 2009	4.68	5.04	4.67	4.89
1396	NASDAQ	HBNC	Fri, May 1, 2009	4.56	4.73	4.56	4.72
1395	NASDAQ	HBNC	Thu, Apr 30, 2009	4.40	4.56	4.39	4.50
1394	NASDAQ	HBNC	Wed, Apr 29, 2009	4.40	4.40	4.30	4.30
1393	NASDAQ	HBNC	Tue, Apr 28, 2009	4.12	4.41	4.12	4.26
1392	NASDAQ	HBNC	Mon, Apr 27, 2009	3.70	4.13	3.70	4.12
1391	NASDAQ	HBNC	Fri, Apr 24, 2009	3.45	3.85	3.44	3.75
1390	NASDAQ	HBNC	Thu, Apr 23, 2009	3.45	3.45	3.45	3.45
1389	NASDAQ	HBNC	Wed, Apr 22, 2009	3.45	3.45	3.41	3.44
1388	NASDAQ	HBNC	Tue, Apr 21, 2009	3.45	3.45	3.33	3.42
1387	NASDAQ	HBNC	Mon, Apr 20, 2009	3.45	3.45	3.41	3.45
1386	NASDAQ	HBNC	Fri, Apr 17, 2009	3.45	3.45	3.45	3.45
1385	NASDAQ	HBNC	Thu, Apr 16, 2009	3.45	3.45	3.45	3.45
1384	NASDAQ	HBNC	Wed, Apr 15, 2009	3.45	3.45	3.38	3.38
1383	NASDAQ	HBNC	Tue, Apr 14, 2009	3.46	3.46	3.33	3.41
1382	NASDAQ	HBNC	Mon, Apr 13, 2009	3.39	3.45	3.38	3.41
1381	NASDAQ	HBNC	Thu, Apr 9, 2009	3.30	3.33	3.26	3.33
1380	NASDAQ	HBNC	Wed, Apr 8, 2009	3.26	3.26	3.26	3.26
1379	NASDAQ	HBNC	Tue, Apr 7, 2009	3.33	3.33	3.33	3.33
1378	NASDAQ	HBNC	Mon, Apr 6, 2009	3.38	3.38	3.33	3.35
1377	NASDAQ	HBNC	Fri, Apr 3, 2009	3.23	3.33	3.23	3.32
1376	NASDAQ	HBNC	Thu, Apr 2, 2009	3.38	3.38	3.26	3.26
1375	NASDAQ	HBNC	Wed, Apr 1, 2009	3.37	3.38	3.20	3.35
1374	NASDAQ	HBNC	Tue, Mar 31, 2009	3.29	3.29	3.29	3.29
1373	NASDAQ	HBNC	Mon, Mar 30, 2009	3.11	3.35	3.11	3.21
1372	NASDAQ	HBNC	Fri, Mar 27, 2009	3.38	3.38	3.22	3.38
1371	NASDAQ	HBNC	Thu, Mar 26, 2009	3.41	3.41	3.32	3.32
1370	NASDAQ	HBNC	Wed, Mar 25, 2009	3.38	3.38	3.33	3.36
1369	NASDAQ	HBNC	Tue, Mar 24, 2009	3.37	3.38	3.37	3.38
1368	NASDAQ	HBNC	Mon, Mar 23, 2009	3.41	3.41	3.37	3.38
1367	NASDAQ	HBNC	Thu, Mar 19, 2009	3.40	3.40	3.32	3.39
1366	NASDAQ	HBNC	Wed, Mar 18, 2009	3.32	3.34	3.30	3.34
1365	NASDAQ	HBNC	Tue, Mar 17, 2009	3.47	3.47	3.41	3.41
1364	NASDAQ	HBNC	Mon, Mar 16, 2009	3.42	3.47	3.42	3.47
1363	NASDAQ	HBNC	Fri, Mar 13, 2009	3.40	3.40	3.32	3.32
1362	NASDAQ	HBNC	Thu, Mar 12, 2009	3.25	3.25	3.23	3.23
1361	NASDAQ	HBNC	Wed, Mar 11, 2009	3.26	3.26	3.13	3.13
1360	NASDAQ	HBNC	Tue, Mar 10, 2009	3.14	3.14	3.11	3.11
1359	NASDAQ	HBNC	Mon, Mar 9, 2009	3.38	3.38	3.12	3.12
1358	NASDAQ	HBNC	Fri, Mar 6, 2009	3.30	3.32	3.30	3.32
1357	NASDAQ	HBNC	Thu, Mar 5, 2009	3.39	3.41	3.28	3.41
1356	NASDAQ	HBNC	Wed, Mar 4, 2009	3.38	3.39	3.38	3.39
1355	NASDAQ	HBNC	Tue, Mar 3, 2009	3.35	3.45	3.35	3.45
1354	NASDAQ	HBNC	Mon, Mar 2, 2009	3.35	3.44	3.35	3.44
1353	NASDAQ	HBNC	Fri, Feb 27, 2009	3.48	3.48	3.41	3.44
1352	NASDAQ	HBNC	Thu, Feb 26, 2009	3.41	3.41	3.41	3.41
1351	NASDAQ	HBNC	Wed, Feb 25, 2009	3.48	3.48	3.41	3.41
1350	NASDAQ	HBNC	Tue, Feb 24, 2009	3.35	3.42	3.35	3.36
1349	NASDAQ	HBNC	Mon, Feb 23, 2009	3.38	3.38	3.38	3.38
1348	NASDAQ	HBNC	Fri, Feb 20, 2009	3.51	3.53	3.38	3.38
1347	NASDAQ	HBNC	Thu, Feb 19, 2009	3.51	3.51	3.36	3.36
1346	NASDAQ	HBNC	Wed, Feb 18, 2009	3.53	3.53	3.51	3.51
1345	NASDAQ	HBNC	Tue, Feb 17, 2009	3.41	3.53	3.40	3.53
1344	NASDAQ	HBNC	Fri, Feb 13, 2009	3.26	3.41	3.26	3.41
1343	NASDAQ	HBNC	Thu, Feb 12, 2009	3.41	3.48	3.41	3.41
1342	NASDAQ	HBNC	Wed, Feb 11, 2009	3.55	3.55	3.55	3.55
1341	NASDAQ	HBNC	Tue, Feb 10, 2009	3.53	3.53	3.41	3.41
1340	NASDAQ	HBNC	Mon, Feb 9, 2009	3.54	3.55	3.45	3.45
1339	NASDAQ	HBNC	Fri, Feb 6, 2009	3.41	3.41	3.41	3.41
1338	NASDAQ	HBNC	Thu, Feb 5, 2009	3.56	3.56	3.44	3.45
1337	NASDAQ	HBNC	Wed, Feb 4, 2009	3.41	3.53	3.41	3.53
1336	NASDAQ	HBNC	Tue, Feb 3, 2009	3.53	3.64	3.44	3.45
1335	NASDAQ	HBNC	Mon, Feb 2, 2009	3.73	3.74	3.48	3.49
1334	NASDAQ	HBNC	Fri, Jan 30, 2009	3.70	3.70	3.64	3.64
1333	NASDAQ	HBNC	Thu, Jan 29, 2009	3.76	3.76	3.70	3.70
1332	NASDAQ	HBNC	Wed, Jan 28, 2009	3.91	3.91	3.91	3.91
1331	NASDAQ	HBNC	Tue, Jan 27, 2009	3.63	3.70	3.59	3.70
1330	NASDAQ	HBNC	Mon, Jan 26, 2009	3.69	3.75	3.69	3.70
1329	NASDAQ	HBNC	Fri, Jan 23, 2009	3.77	3.78	3.64	3.69
1328	NASDAQ	HBNC	Thu, Jan 22, 2009	3.76	3.76	3.76	3.76
1327	NASDAQ	HBNC	Wed, Jan 21, 2009	3.78	3.78	3.78	3.78
1326	NASDAQ	HBNC	Tue, Jan 20, 2009	3.78	3.86	3.72	3.85
1325	NASDAQ	HBNC	Fri, Jan 16, 2009	3.68	3.72	3.67	3.72
1324	NASDAQ	HBNC	Thu, Jan 15, 2009	3.88	3.88	3.88	3.88
1323	NASDAQ	HBNC	Tue, Jan 13, 2009	3.70	3.91	3.70	3.91
1322	NASDAQ	HBNC	Thu, Jan 8, 2009	3.70	3.70	3.70	3.70
1321	NASDAQ	HBNC	Wed, Jan 7, 2009	3.70	3.70	3.70	3.70
1320	NASDAQ	HBNC	Tue, Jan 6, 2009	3.71	3.71	3.70	3.70
1319	NASDAQ	HBNC	Mon, Jan 5, 2009	3.75	3.75	3.70	3.70
1318	NASDAQ	HBNC	Fri, Jan 2, 2009	3.78	3.78	3.70	3.70
1317	NASDAQ	HBNC	Wed, Dec 31, 2008	3.78	3.78	3.70	3.70
1316	NASDAQ	HBNC	Tue, Dec 30, 2008	3.86	3.86	3.56	3.64
1315	NASDAQ	HBNC	Mon, Dec 29, 2008	3.83	3.87	3.81	3.87
1314	NASDAQ	HBNC	Fri, Dec 26, 2008	3.84	3.84	3.83	3.83
1313	NASDAQ	HBNC	Mon, Dec 22, 2008	3.90	4.14	3.83	3.83
1312	NASDAQ	HBNC	Fri, Dec 19, 2008	4.07	4.07	3.85	3.85
1311	NASDAQ	HBNC	Wed, Dec 17, 2008	3.87	3.87	3.87	3.87
1310	NASDAQ	HBNC	Tue, Dec 16, 2008	4.20	4.20	4.20	4.20
1309	NASDAQ	HBNC	Tue, Dec 9, 2008	4.16	4.27	4.16	4.27
1308	NASDAQ	HBNC	Mon, Dec 8, 2008	4.15	4.43	4.15	4.43
1307	NASDAQ	HBNC	Thu, Dec 4, 2008	4.15	4.44	4.15	4.44
1306	NASDAQ	HBNC	Wed, Dec 3, 2008	4.27	4.44	4.17	4.17
1305	NASDAQ	HBNC	Tue, Dec 2, 2008	4.15	4.19	4.15	4.15
1304	NASDAQ	HBNC	Mon, Dec 1, 2008	4.15	4.15	4.15	4.15
1303	NASDAQ	HBNC	Wed, Nov 26, 2008	4.15	4.15	4.15	4.15
1302	NASDAQ	HBNC	Tue, Nov 25, 2008	4.89	4.89	4.89	4.15
1301	NASDAQ	HBNC	Mon, Nov 24, 2008	4.57	4.57	4.21	4.21
1300	NASDAQ	HBNC	Fri, Nov 21, 2008	4.44	4.44	4.18	4.36
1299	NASDAQ	HBNC	Thu, Nov 20, 2008	4.44	4.44	4.16	4.16
1298	NASDAQ	HBNC	Tue, Nov 18, 2008	4.96	4.99	4.68	4.68
1297	NASDAQ	HBNC	Mon, Nov 17, 2008	4.74	4.89	4.74	4.89
1296	NASDAQ	HBNC	Fri, Nov 14, 2008	4.90	4.90	4.89	4.89
1295	NASDAQ	HBNC	Thu, Nov 13, 2008	5.04	5.04	4.75	4.76
1294	NASDAQ	HBNC	Wed, Nov 12, 2008	4.74	4.81	4.74	4.81
1293	NASDAQ	HBNC	Tue, Nov 11, 2008	4.80	4.80	4.77	4.77
1292	NASDAQ	HBNC	Thu, Nov 6, 2008	5.24	5.25	5.24	5.25
1291	NASDAQ	HBNC	Tue, Nov 4, 2008	4.74	5.27	4.74	5.27
1290	NASDAQ	HBNC	Mon, Nov 3, 2008	4.99	4.99	4.88	4.88
1289	NASDAQ	HBNC	Fri, Oct 31, 2008	5.18	5.19	5.04	5.07
1288	NASDAQ	HBNC	Thu, Oct 30, 2008	5.36	5.36	5.36	5.36
1287	NASDAQ	HBNC	Thu, Oct 23, 2008	5.26	5.54	5.26	5.54
1286	NASDAQ	HBNC	Tue, Oct 21, 2008	5.04	5.66	4.94	5.33
1285	NASDAQ	HBNC	Mon, Oct 20, 2008	5.40	5.40	5.40	5.40
1284	NASDAQ	HBNC	Tue, Oct 14, 2008	5.48	6.61	5.34	5.40
1283	NASDAQ	HBNC	Mon, Oct 13, 2008	5.41	5.41	5.33	5.33
1282	NASDAQ	HBNC	Fri, Oct 10, 2008	5.93	5.93	5.63	5.63
1281	NASDAQ	HBNC	Thu, Oct 9, 2008	6.85	6.85	6.52	6.52
1280	NASDAQ	HBNC	Mon, Oct 6, 2008	6.22	6.22	5.93	6.84
1279	NASDAQ	HBNC	Fri, Oct 3, 2008	6.81	7.27	6.81	7.27
1278	NASDAQ	HBNC	Wed, Oct 1, 2008	6.47	6.61	6.47	6.61
1277	NASDAQ	HBNC	Tue, Sep 30, 2008	6.52	6.59	6.52	6.59
1276	NASDAQ	HBNC	Mon, Sep 29, 2008	6.81	6.81	6.67	6.67
1275	NASDAQ	HBNC	Thu, Sep 25, 2008	6.90	6.90	6.90	6.90
1274	NASDAQ	HBNC	Wed, Sep 24, 2008	7.56	7.56	7.56	7.56
1273	NASDAQ	HBNC	Tue, Sep 23, 2008	7.67	7.67	6.62	7.60
1272	NASDAQ	HBNC	Mon, Sep 22, 2008	6.89	6.89	6.60	6.60
1271	NASDAQ	HBNC	Fri, Sep 19, 2008	7.18	7.26	6.88	6.88
1270	NASDAQ	HBNC	Thu, Sep 18, 2008	7.07	7.62	6.93	7.62
1269	NASDAQ	HBNC	Wed, Sep 17, 2008	6.95	7.08	6.95	7.08
1268	NASDAQ	HBNC	Tue, Sep 16, 2008	6.94	7.01	6.91	7.01
1267	NASDAQ	HBNC	Mon, Sep 15, 2008	6.42	6.95	6.42	6.95
1266	NASDAQ	HBNC	Thu, Sep 11, 2008	6.84	6.84	6.83	6.83
1265	NASDAQ	HBNC	Wed, Sep 10, 2008	6.84	6.95	6.84	6.84
1264	NASDAQ	HBNC	Tue, Sep 9, 2008	6.77	6.77	6.77	6.77
1263	NASDAQ	HBNC	Mon, Sep 8, 2008	6.67	6.73	6.67	6.67
1262	NASDAQ	HBNC	Fri, Sep 5, 2008	6.63	6.63	6.63	6.63
1261	NASDAQ	HBNC	Wed, Sep 3, 2008	6.63	6.63	6.63	6.63
1260	NASDAQ	HBNC	Fri, Aug 29, 2008	6.58	6.58	6.58	6.58
1259	NASDAQ	HBNC	Wed, Aug 27, 2008	6.81	6.81	6.54	6.54
1258	NASDAQ	HBNC	Tue, Aug 26, 2008	6.53	6.53	6.53	6.53
1257	NASDAQ	HBNC	Mon, Aug 25, 2008	6.48	6.48	6.48	6.48
1256	NASDAQ	HBNC	Thu, Aug 21, 2008	6.88	6.89	6.81	6.87
1255	NASDAQ	HBNC	Wed, Aug 20, 2008	6.64	6.90	6.63	6.88
1254	NASDAQ	HBNC	Tue, Aug 19, 2008	6.38	6.53	6.38	6.53
1253	NASDAQ	HBNC	Fri, Aug 15, 2008	6.50	6.50	6.38	6.41
1252	NASDAQ	HBNC	Thu, Aug 14, 2008	6.22	6.52	6.22	6.52
1251	NASDAQ	HBNC	Wed, Aug 13, 2008	6.22	6.25	5.91	5.91
1250	NASDAQ	HBNC	Tue, Aug 12, 2008	6.30	6.30	6.30	6.30
1249	NASDAQ	HBNC	Fri, Aug 8, 2008	6.10	6.39	6.10	6.10
1248	NASDAQ	HBNC	Thu, Aug 7, 2008	6.41	6.41	6.10	6.10
1247	NASDAQ	HBNC	Tue, Aug 5, 2008	6.08	6.08	6.07	6.07
1246	NASDAQ	HBNC	Mon, Aug 4, 2008	6.03	6.05	6.03	6.05
1245	NASDAQ	HBNC	Thu, Jul 31, 2008	6.43	6.43	5.93	6.04
1244	NASDAQ	HBNC	Tue, Jul 29, 2008	5.78	5.78	5.78	5.78
1243	NASDAQ	HBNC	Mon, Jul 28, 2008	6.04	6.04	6.04	6.04
1242	NASDAQ	HBNC	Fri, Jul 25, 2008	5.93	5.93	5.93	5.93
1241	NASDAQ	HBNC	Wed, Jul 23, 2008	6.03	6.14	5.93	6.07
1240	NASDAQ	HBNC	Tue, Jul 22, 2008	5.91	6.07	5.89	6.00
1239	NASDAQ	HBNC	Mon, Jul 21, 2008	5.24	6.14	5.24	5.78
1238	NASDAQ	HBNC	Fri, Jul 18, 2008	5.04	5.24	5.03	5.22
1237	NASDAQ	HBNC	Thu, Jul 17, 2008	5.04	5.04	4.85	4.85
1236	NASDAQ	HBNC	Wed, Jul 16, 2008	5.04	5.04	5.03	5.03
1235	NASDAQ	HBNC	Mon, Jul 14, 2008	4.97	5.03	4.92	5.03
1234	NASDAQ	HBNC	Fri, Jul 11, 2008	5.05	5.05	4.98	4.98
1233	NASDAQ	HBNC	Thu, Jul 10, 2008	4.99	5.06	4.96	5.02
1232	NASDAQ	HBNC	Wed, Jul 9, 2008	4.99	5.00	4.99	5.00
1231	NASDAQ	HBNC	Tue, Jul 8, 2008	5.00	5.09	5.00	5.09
1230	NASDAQ	HBNC	Thu, Jul 3, 2008	5.02	5.02	5.02	5.02
1229	NASDAQ	HBNC	Wed, Jul 2, 2008	5.05	5.05	5.04	5.04
1228	NASDAQ	HBNC	Tue, Jul 1, 2008	5.14	5.14	5.00	5.04
1227	NASDAQ	HBNC	Mon, Jun 30, 2008	5.71	6.00	5.19	5.20
1226	NASDAQ	HBNC	Fri, Jun 27, 2008	5.95	5.95	5.75	5.75
1225	NASDAQ	HBNC	Thu, Jun 26, 2008	6.22	6.22	6.22	6.22
1224	NASDAQ	HBNC	Wed, Jun 25, 2008	6.22	6.22	6.22	6.22
1223	NASDAQ	HBNC	Mon, Jun 23, 2008	6.24	6.24	6.22	6.22
1222	NASDAQ	HBNC	Thu, Jun 19, 2008	6.52	6.52	6.52	6.52
1221	NASDAQ	HBNC	Wed, Jun 18, 2008	6.60	6.60	6.59	6.59
1220	NASDAQ	HBNC	Mon, Jun 16, 2008	6.52	6.65	6.52	6.65
1219	NASDAQ	HBNC	Fri, Jun 13, 2008	6.79	6.79	6.52	6.52
1218	NASDAQ	HBNC	Thu, Jun 12, 2008	6.11	6.52	6.08	6.46
1217	NASDAQ	HBNC	Mon, Jun 9, 2008	6.24	6.25	6.08	6.08
1216	NASDAQ	HBNC	Wed, Jun 4, 2008	6.52	6.52	6.52	6.52
1215	NASDAQ	HBNC	Tue, Jun 3, 2008	6.52	6.53	6.44	6.52
1214	NASDAQ	HBNC	Mon, Jun 2, 2008	6.78	6.79	6.52	6.52
1213	NASDAQ	HBNC	Fri, May 30, 2008	6.46	6.54	6.46	6.52
1212	NASDAQ	HBNC	Thu, May 29, 2008	6.55	6.55	6.46	6.46
1211	NASDAQ	HBNC	Wed, May 28, 2008	6.53	6.67	6.53	6.53
1210	NASDAQ	HBNC	Fri, May 23, 2008	6.52	6.52	6.52	6.52
1209	NASDAQ	HBNC	Thu, May 22, 2008	6.52	6.58	6.52	6.58
1208	NASDAQ	HBNC	Wed, May 21, 2008	6.59	6.60	6.59	6.59
1207	NASDAQ	HBNC	Tue, May 20, 2008	6.59	6.59	6.59	6.59
1206	NASDAQ	HBNC	Fri, May 16, 2008	6.81	6.82	6.67	6.68
1205	NASDAQ	HBNC	Thu, May 15, 2008	6.93	6.93	6.81	6.86
1204	NASDAQ	HBNC	Wed, May 14, 2008	6.98	6.98	6.83	6.83
1203	NASDAQ	HBNC	Tue, May 13, 2008	6.95	6.95	6.95	6.95
1202	NASDAQ	HBNC	Thu, May 8, 2008	6.84	6.84	6.81	6.81
1201	NASDAQ	HBNC	Wed, May 7, 2008	6.82	6.82	6.82	6.82
1200	NASDAQ	HBNC	Tue, May 6, 2008	6.99	6.99	6.52	6.89
1199	NASDAQ	HBNC	Mon, May 5, 2008	6.95	7.06	6.95	7.06
1198	NASDAQ	HBNC	Fri, May 2, 2008	7.09	7.09	7.08	7.08
1197	NASDAQ	HBNC	Thu, May 1, 2008	7.09	7.09	6.95	6.95
1196	NASDAQ	HBNC	Fri, Apr 25, 2008	6.87	7.11	6.86	6.86
1195	NASDAQ	HBNC	Thu, Apr 24, 2008	6.84	6.96	6.83	6.96
1194	NASDAQ	HBNC	Wed, Apr 23, 2008	6.81	6.96	6.67	6.96
1193	NASDAQ	HBNC	Tue, Apr 22, 2008	6.52	6.80	6.52	6.80
1192	NASDAQ	HBNC	Mon, Apr 21, 2008	6.67	6.74	6.67	6.74
1191	NASDAQ	HBNC	Fri, Apr 18, 2008	6.51	6.67	6.51	6.67
1190	NASDAQ	HBNC	Tue, Apr 15, 2008	6.37	6.37	5.93	6.27
1189	NASDAQ	HBNC	Thu, Apr 10, 2008	6.52	6.52	6.37	6.39
1188	NASDAQ	HBNC	Wed, Apr 9, 2008	6.52	6.52	6.52	6.52
1187	NASDAQ	HBNC	Tue, Apr 8, 2008	6.52	6.52	6.52	6.52
1186	NASDAQ	HBNC	Mon, Mar 31, 2008	6.55	6.78	6.55	6.78
1185	NASDAQ	HBNC	Thu, Mar 27, 2008	6.37	6.81	6.37	6.81
1184	NASDAQ	HBNC	Wed, Mar 26, 2008	6.37	6.37	6.37	6.37
1183	NASDAQ	HBNC	Mon, Mar 24, 2008	6.73	6.73	6.37	6.37
1182	NASDAQ	HBNC	Thu, Mar 20, 2008	6.39	6.76	6.39	6.76
1181	NASDAQ	HBNC	Mon, Mar 10, 2008	6.81	6.81	6.81	6.81
1180	NASDAQ	HBNC	Tue, Mar 4, 2008	6.81	6.81	6.81	6.81
1179	NASDAQ	HBNC	Mon, Mar 3, 2008	6.82	6.82	6.82	6.82
1178	NASDAQ	HBNC	Fri, Feb 29, 2008	6.81	6.95	6.81	6.82
1177	NASDAQ	HBNC	Wed, Feb 27, 2008	6.81	6.81	6.81	6.81
1176	NASDAQ	HBNC	Wed, Feb 20, 2008	6.81	6.81	6.81	6.81
1175	NASDAQ	HBNC	Tue, Feb 19, 2008	6.89	7.02	6.81	6.81
1174	NASDAQ	HBNC	Fri, Feb 15, 2008	6.89	6.89	6.89	6.89
1173	NASDAQ	HBNC	Thu, Feb 14, 2008	6.89	6.89	6.89	6.89
1172	NASDAQ	HBNC	Wed, Feb 13, 2008	6.82	6.90	6.82	6.90
1171	NASDAQ	HBNC	Tue, Feb 12, 2008	6.82	7.18	6.82	7.18
1170	NASDAQ	HBNC	Mon, Feb 11, 2008	6.82	6.82	6.81	6.81
1169	NASDAQ	HBNC	Fri, Feb 8, 2008	6.81	6.81	6.81	6.81
1168	NASDAQ	HBNC	Thu, Feb 7, 2008	6.81	6.81	6.81	6.81
1167	NASDAQ	HBNC	Wed, Feb 6, 2008	6.84	6.84	6.81	6.83
1166	NASDAQ	HBNC	Mon, Feb 4, 2008	6.96	7.25	6.96	7.25
1165	NASDAQ	HBNC	Fri, Feb 1, 2008	7.19	7.19	6.86	6.88
1164	NASDAQ	HBNC	Thu, Jan 31, 2008	6.82	7.13	6.81	7.13
1163	NASDAQ	HBNC	Wed, Jan 30, 2008	6.67	7.12	6.67	6.81
1162	NASDAQ	HBNC	Tue, Jan 29, 2008	6.67	6.67	6.67	6.67
1161	NASDAQ	HBNC	Fri, Jan 25, 2008	6.52	6.53	6.52	6.53
1160	NASDAQ	HBNC	Thu, Jan 24, 2008	6.50	6.50	6.18	6.32
1159	NASDAQ	HBNC	Wed, Jan 23, 2008	6.36	6.36	6.36	6.36
1158	NASDAQ	HBNC	Tue, Jan 22, 2008	6.51	6.84	6.40	6.84
1157	NASDAQ	HBNC	Fri, Jan 18, 2008	7.24	7.24	6.52	6.74
1156	NASDAQ	HBNC	Thu, Jan 17, 2008	6.95	6.96	6.87	6.87
1155	NASDAQ	HBNC	Wed, Jan 16, 2008	7.02	7.02	6.95	6.95
1154	NASDAQ	HBNC	Tue, Jan 15, 2008	7.26	7.26	7.05	7.24
1153	NASDAQ	HBNC	Fri, Jan 11, 2008	7.20	7.20	6.99	6.99
1152	NASDAQ	HBNC	Thu, Jan 10, 2008	7.20	7.21	7.20	7.20
1151	NASDAQ	HBNC	Wed, Jan 9, 2008	7.20	7.20	7.20	7.20
1150	NASDAQ	HBNC	Tue, Jan 8, 2008	7.20	7.20	7.20	7.20
1149	NASDAQ	HBNC	Mon, Jan 7, 2008	7.20	7.20	7.20	7.20
1148	NASDAQ	HBNC	Fri, Jan 4, 2008	7.11	7.20	7.00	7.20
1147	NASDAQ	HBNC	Thu, Jan 3, 2008	7.20	7.20	7.11	7.11
1146	NASDAQ	HBNC	Wed, Jan 2, 2008	7.26	7.26	7.11	7.11
1145	NASDAQ	HBNC	Mon, Dec 31, 2007	7.27	7.60	7.27	7.60
1144	NASDAQ	HBNC	Thu, Dec 27, 2007	7.29	7.29	7.26	7.26
1143	NASDAQ	HBNC	Wed, Dec 26, 2007	7.60	7.60	7.29	7.29
1142	NASDAQ	HBNC	Fri, Dec 21, 2007	7.53	7.82	7.53	7.56
1141	NASDAQ	HBNC	Thu, Dec 20, 2007	7.42	7.50	7.42	7.50
1140	NASDAQ	HBNC	Wed, Dec 19, 2007	7.41	7.45	7.38	7.42
1139	NASDAQ	HBNC	Tue, Dec 18, 2007	7.41	7.43	7.38	7.39
1138	NASDAQ	HBNC	Mon, Dec 17, 2007	7.33	7.40	7.33	7.40
1137	NASDAQ	HBNC	Fri, Dec 14, 2007	7.33	7.39	7.33	7.34
1136	NASDAQ	HBNC	Thu, Dec 13, 2007	7.38	7.38	7.23	7.33
1135	NASDAQ	HBNC	Wed, Dec 12, 2007	7.36	7.36	7.36	7.36
1134	NASDAQ	HBNC	Tue, Dec 11, 2007	7.32	7.32	7.32	7.32
1133	NASDAQ	HBNC	Mon, Dec 10, 2007	7.33	7.33	7.33	7.33
1132	NASDAQ	HBNC	Fri, Dec 7, 2007	7.33	7.33	7.33	7.33
1131	NASDAQ	HBNC	Thu, Dec 6, 2007	7.33	7.33	7.33	7.33
1130	NASDAQ	HBNC	Wed, Dec 5, 2007	7.35	7.39	7.35	7.39
1129	NASDAQ	HBNC	Mon, Dec 3, 2007	7.39	7.40	7.36	7.39
1128	NASDAQ	HBNC	Fri, Nov 30, 2007	7.37	7.38	7.37	7.38
1127	NASDAQ	HBNC	Wed, Nov 28, 2007	7.47	7.47	7.43	7.43
1126	NASDAQ	HBNC	Tue, Nov 27, 2007	7.37	7.37	7.37	7.37
1125	NASDAQ	HBNC	Mon, Nov 26, 2007	7.39	7.39	7.38	7.38
1124	NASDAQ	HBNC	Fri, Nov 23, 2007	7.38	7.38	7.38	7.38
1123	NASDAQ	HBNC	Wed, Nov 21, 2007	7.38	7.38	7.38	7.38
1122	NASDAQ	HBNC	Tue, Nov 20, 2007	7.41	7.41	7.38	7.38
1121	NASDAQ	HBNC	Mon, Nov 19, 2007	7.39	7.39	7.39	7.39
1120	NASDAQ	HBNC	Fri, Nov 16, 2007	7.41	7.41	7.41	7.41
1119	NASDAQ	HBNC	Thu, Nov 15, 2007	7.41	7.41	7.41	7.41
1118	NASDAQ	HBNC	Wed, Nov 14, 2007	7.41	7.41	7.41	7.41
1117	NASDAQ	HBNC	Tue, Nov 13, 2007	7.41	7.41	7.41	7.41
1116	NASDAQ	HBNC	Mon, Nov 12, 2007	7.41	7.41	7.41	7.41
1115	NASDAQ	HBNC	Thu, Nov 8, 2007	7.45	7.48	7.41	7.41
1114	NASDAQ	HBNC	Wed, Nov 7, 2007	7.46	7.46	7.45	7.45
1113	NASDAQ	HBNC	Tue, Nov 6, 2007	7.48	7.62	7.48	7.62
1112	NASDAQ	HBNC	Mon, Nov 5, 2007	7.59	7.59	7.48	7.49
1111	NASDAQ	HBNC	Thu, Nov 1, 2007	7.66	7.66	7.60	7.60
1110	NASDAQ	HBNC	Wed, Oct 31, 2007	7.60	7.70	7.60	7.70
1109	NASDAQ	HBNC	Tue, Oct 30, 2007	7.61	7.70	7.60	7.66
1108	NASDAQ	HBNC	Mon, Oct 29, 2007	7.59	7.59	7.59	7.59
1107	NASDAQ	HBNC	Fri, Oct 26, 2007	7.59	7.59	7.59	7.59
1106	NASDAQ	HBNC	Thu, Oct 25, 2007	7.59	7.59	7.59	7.59
1105	NASDAQ	HBNC	Tue, Oct 23, 2007	7.64	7.64	7.64	7.64
1104	NASDAQ	HBNC	Fri, Oct 19, 2007	7.81	7.81	7.81	7.81
1103	NASDAQ	HBNC	Thu, Oct 18, 2007	7.70	7.70	7.51	7.51
1102	NASDAQ	HBNC	Wed, Oct 17, 2007	7.72	7.72	7.69	7.70
1101	NASDAQ	HBNC	Tue, Oct 16, 2007	7.72	7.72	7.72	7.72
1100	NASDAQ	HBNC	Fri, Oct 12, 2007	7.79	7.79	7.73	7.73
1099	NASDAQ	HBNC	Thu, Oct 11, 2007	7.72	7.72	7.72	7.72
1098	NASDAQ	HBNC	Wed, Oct 3, 2007	7.72	7.79	7.72	7.79
1097	NASDAQ	HBNC	Tue, Oct 2, 2007	7.72	7.72	7.72	7.72
1096	NASDAQ	HBNC	Mon, Oct 1, 2007	7.78	7.81	7.73	7.80
1095	NASDAQ	HBNC	Wed, Sep 26, 2007	7.73	7.75	7.63	7.75
1094	NASDAQ	HBNC	Tue, Sep 25, 2007	7.74	7.74	7.74	7.74
1093	NASDAQ	HBNC	Mon, Sep 24, 2007	7.81	7.81	7.80	7.80
1092	NASDAQ	HBNC	Thu, Sep 20, 2007	7.73	7.73	7.73	7.73
1091	NASDAQ	HBNC	Mon, Sep 17, 2007	7.76	7.76	7.76	7.76
1090	NASDAQ	HBNC	Fri, Sep 14, 2007	7.76	7.76	7.76	7.76
1089	NASDAQ	HBNC	Wed, Sep 12, 2007	7.81	7.81	7.76	7.76
1088	NASDAQ	HBNC	Tue, Sep 11, 2007	7.78	7.80	7.78	7.79
1087	NASDAQ	HBNC	Fri, Sep 7, 2007	7.82	7.84	7.82	7.82
1086	NASDAQ	HBNC	Thu, Sep 6, 2007	7.82	7.82	7.82	7.82
1085	NASDAQ	HBNC	Wed, Sep 5, 2007	7.82	7.82	7.82	7.82
1084	NASDAQ	HBNC	Tue, Sep 4, 2007	7.79	7.79	7.79	7.79
1083	NASDAQ	HBNC	Thu, Aug 30, 2007	7.82	7.82	7.76	7.80
1082	NASDAQ	HBNC	Wed, Aug 29, 2007	7.76	7.76	7.76	7.76
1081	NASDAQ	HBNC	Tue, Aug 28, 2007	7.78	7.78	7.78	7.78
1080	NASDAQ	HBNC	Mon, Aug 27, 2007	7.76	7.78	7.76	7.78
1079	NASDAQ	HBNC	Thu, Aug 23, 2007	7.78	7.78	7.78	7.78
1078	NASDAQ	HBNC	Wed, Aug 22, 2007	7.76	7.76	7.76	7.76
1077	NASDAQ	HBNC	Tue, Aug 21, 2007	7.76	7.85	7.76	7.82
1076	NASDAQ	HBNC	Mon, Aug 20, 2007	7.78	7.78	7.76	7.78
1075	NASDAQ	HBNC	Fri, Aug 17, 2007	7.79	7.79	7.78	7.78
1074	NASDAQ	HBNC	Thu, Aug 16, 2007	7.80	7.80	7.76	7.76
1073	NASDAQ	HBNC	Wed, Aug 15, 2007	7.78	7.78	7.78	7.78
1072	NASDAQ	HBNC	Tue, Aug 14, 2007	7.78	7.78	7.78	7.78
1071	NASDAQ	HBNC	Mon, Aug 13, 2007	7.78	7.78	7.78	7.78
1070	NASDAQ	HBNC	Fri, Aug 10, 2007	7.78	7.78	7.78	7.78
1069	NASDAQ	HBNC	Wed, Aug 8, 2007	7.85	7.87	7.84	7.85
1068	NASDAQ	HBNC	Tue, Aug 7, 2007	7.84	7.87	7.84	7.87
1067	NASDAQ	HBNC	Mon, Aug 6, 2007	7.85	7.85	7.85	7.85
1066	NASDAQ	HBNC	Fri, Aug 3, 2007	7.84	7.85	7.84	7.85
1065	NASDAQ	HBNC	Wed, Aug 1, 2007	7.84	7.84	7.84	7.84
1064	NASDAQ	HBNC	Tue, Jul 31, 2007	7.84	7.84	7.84	7.84
1063	NASDAQ	HBNC	Mon, Jul 30, 2007	7.85	7.85	7.85	7.85
1062	NASDAQ	HBNC	Fri, Jul 27, 2007	7.85	7.85	7.85	7.85
1061	NASDAQ	HBNC	Thu, Jul 26, 2007	7.85	7.85	7.85	7.85
1060	NASDAQ	HBNC	Wed, Jul 25, 2007	7.93	7.93	7.85	7.85
1059	NASDAQ	HBNC	Tue, Jul 24, 2007	8.00	8.00	8.00	8.00
1058	NASDAQ	HBNC	Mon, Jul 23, 2007	8.00	8.00	8.00	8.00
1057	NASDAQ	HBNC	Fri, Jul 20, 2007	8.01	8.01	8.00	8.00
1056	NASDAQ	HBNC	Thu, Jul 19, 2007	8.05	8.05	8.05	8.22
1055	NASDAQ	HBNC	Tue, Jul 17, 2007	8.15	8.15	8.15	8.15
1054	NASDAQ	HBNC	Mon, Jul 16, 2007	8.04	8.30	8.04	8.30
1053	NASDAQ	HBNC	Fri, Jul 13, 2007	8.00	8.00	8.00	8.00
1052	NASDAQ	HBNC	Thu, Jul 12, 2007	8.01	8.01	8.00	8.00
1051	NASDAQ	HBNC	Tue, Jul 10, 2007	7.97	8.12	7.97	7.99
1050	NASDAQ	HBNC	Thu, Jul 5, 2007	8.00	8.00	8.00	8.00
1049	NASDAQ	HBNC	Tue, Jul 3, 2007	8.01	8.01	8.01	8.01
1048	NASDAQ	HBNC	Fri, Jun 29, 2007	8.05	8.05	8.04	8.04
1047	NASDAQ	HBNC	Wed, Jun 27, 2007	8.31	8.31	8.31	8.31
1046	NASDAQ	HBNC	Mon, Jun 25, 2007	8.04	8.04	8.03	8.03
1045	NASDAQ	HBNC	Thu, Jun 21, 2007	8.19	8.19	8.19	8.19
1044	NASDAQ	HBNC	Wed, Jun 20, 2007	8.03	8.03	8.03	8.03
1043	NASDAQ	HBNC	Tue, Jun 19, 2007	8.06	8.06	8.06	8.06
1042	NASDAQ	HBNC	Fri, Jun 15, 2007	8.15	8.28	8.15	8.15
1041	NASDAQ	HBNC	Wed, Jun 13, 2007	8.15	8.23	8.15	8.18
1040	NASDAQ	HBNC	Tue, Jun 12, 2007	8.03	8.15	8.03	8.15
1039	NASDAQ	HBNC	Mon, Jun 11, 2007	8.15	8.15	8.15	8.15
1038	NASDAQ	HBNC	Fri, Jun 8, 2007	8.03	8.03	8.03	8.03
1037	NASDAQ	HBNC	Wed, Jun 6, 2007	8.03	8.04	8.03	8.03
1036	NASDAQ	HBNC	Tue, Jun 5, 2007	8.00	8.15	8.00	8.15
1035	NASDAQ	HBNC	Fri, Jun 1, 2007	8.00	8.00	7.97	8.00
1034	NASDAQ	HBNC	Wed, May 30, 2007	8.00	8.00	8.00	8.00
1033	NASDAQ	HBNC	Tue, May 29, 2007	8.01	8.01	8.01	8.01
1032	NASDAQ	HBNC	Fri, May 25, 2007	8.15	8.15	8.15	8.15
1031	NASDAQ	HBNC	Thu, May 24, 2007	8.00	8.00	8.00	8.00
1030	NASDAQ	HBNC	Tue, May 22, 2007	8.00	8.07	8.00	8.07
1029	NASDAQ	HBNC	Mon, May 21, 2007	8.00	8.00	8.00	8.00
1028	NASDAQ	HBNC	Thu, May 17, 2007	8.00	8.00	8.00	8.00
1027	NASDAQ	HBNC	Wed, May 16, 2007	7.97	8.00	7.97	8.00
1026	NASDAQ	HBNC	Tue, May 8, 2007	7.99	7.99	7.97	7.97
1025	NASDAQ	HBNC	Mon, May 7, 2007	8.15	8.15	7.97	7.97
1024	NASDAQ	HBNC	Fri, May 4, 2007	7.97	8.13	7.97	7.98
1023	NASDAQ	HBNC	Thu, May 3, 2007	8.00	8.01	7.97	7.97
1022	NASDAQ	HBNC	Tue, May 1, 2007	8.00	8.00	8.00	8.00
1021	NASDAQ	HBNC	Mon, Apr 30, 2007	8.00	8.00	8.00	8.00
1020	NASDAQ	HBNC	Fri, Apr 27, 2007	8.00	8.01	8.00	8.00
1019	NASDAQ	HBNC	Wed, Apr 25, 2007	8.00	8.02	7.99	8.01
1018	NASDAQ	HBNC	Tue, Apr 24, 2007	8.00	8.01	8.00	8.01
1017	NASDAQ	HBNC	Mon, Apr 23, 2007	8.01	8.01	7.97	7.97
1016	NASDAQ	HBNC	Fri, Apr 20, 2007	8.14	8.29	8.01	8.01
1015	NASDAQ	HBNC	Wed, Apr 18, 2007	7.96	7.96	7.96	7.96
1014	NASDAQ	HBNC	Mon, Apr 16, 2007	8.14	8.14	8.14	8.14
1013	NASDAQ	HBNC	Fri, Apr 13, 2007	7.96	8.00	7.96	8.00
1012	NASDAQ	HBNC	Thu, Apr 12, 2007	8.10	8.10	8.10	8.10
1011	NASDAQ	HBNC	Wed, Apr 11, 2007	8.15	8.15	8.06	8.15
1010	NASDAQ	HBNC	Tue, Apr 10, 2007	8.06	8.07	8.06	8.07
1009	NASDAQ	HBNC	Mon, Apr 9, 2007	8.00	8.00	7.95	7.96
1008	NASDAQ	HBNC	Thu, Apr 5, 2007	7.94	7.96	7.94	7.96
1007	NASDAQ	HBNC	Wed, Apr 4, 2007	7.94	7.94	7.94	7.94
1006	NASDAQ	HBNC	Tue, Apr 3, 2007	8.00	8.00	8.00	8.00
1005	NASDAQ	HBNC	Mon, Apr 2, 2007	7.97	8.03	7.97	8.03
1004	NASDAQ	HBNC	Fri, Mar 30, 2007	7.88	8.06	7.88	7.97
1003	NASDAQ	HBNC	Thu, Mar 29, 2007	7.88	7.88	7.88	7.88
1002	NASDAQ	HBNC	Mon, Mar 26, 2007	8.06	8.06	7.88	7.88
1001	NASDAQ	HBNC	Fri, Mar 23, 2007	8.01	8.01	7.88	7.88
1000	NASDAQ	HBNC	Tue, Mar 20, 2007	8.00	8.00	8.00	8.00
999	NASDAQ	HBNC	Mon, Mar 19, 2007	8.00	8.00	8.00	8.00
998	NASDAQ	HBNC	Fri, Mar 16, 2007	8.00	8.00	8.00	8.00
997	NASDAQ	HBNC	Wed, Mar 14, 2007	8.09	8.09	7.99	8.00
996	NASDAQ	HBNC	Mon, Mar 12, 2007	8.10	8.12	8.10	8.12
995	NASDAQ	HBNC	Fri, Mar 9, 2007	8.11	8.11	8.11	8.11
994	NASDAQ	HBNC	Thu, Mar 8, 2007	8.12	8.12	8.12	8.12
993	NASDAQ	HBNC	Tue, Mar 6, 2007	8.19	8.19	8.19	8.19
992	NASDAQ	HBNC	Mon, Mar 5, 2007	8.20	8.20	8.20	8.20
991	NASDAQ	HBNC	Fri, Mar 2, 2007	8.19	8.21	8.19	8.19
990	NASDAQ	HBNC	Thu, Mar 1, 2007	8.16	8.25	8.16	8.19
989	NASDAQ	HBNC	Wed, Feb 28, 2007	8.27	8.30	8.27	8.29
988	NASDAQ	HBNC	Tue, Feb 27, 2007	8.33	8.33	8.22	8.22
987	NASDAQ	HBNC	Mon, Feb 26, 2007	8.22	8.22	8.22	8.22
986	NASDAQ	HBNC	Fri, Feb 23, 2007	8.27	8.27	8.22	8.22
985	NASDAQ	HBNC	Thu, Feb 22, 2007	8.24	8.28	8.11	8.22
984	NASDAQ	HBNC	Wed, Feb 21, 2007	8.30	8.30	8.30	8.30
983	NASDAQ	HBNC	Fri, Feb 16, 2007	8.31	8.31	8.31	8.31
982	NASDAQ	HBNC	Thu, Feb 15, 2007	8.25	8.29	8.18	8.23
981	NASDAQ	HBNC	Tue, Feb 13, 2007	8.28	8.31	8.27	8.31
980	NASDAQ	HBNC	Fri, Feb 9, 2007	8.24	8.24	8.22	8.22
979	NASDAQ	HBNC	Thu, Feb 8, 2007	8.30	8.31	8.30	8.30
978	NASDAQ	HBNC	Wed, Feb 7, 2007	8.31	8.31	8.31	8.31
977	NASDAQ	HBNC	Tue, Feb 6, 2007	8.17	8.30	8.17	8.30
976	NASDAQ	HBNC	Thu, Feb 1, 2007	8.16	8.16	8.15	8.15
975	NASDAQ	HBNC	Wed, Jan 31, 2007	8.14	8.16	8.14	8.16
974	NASDAQ	HBNC	Tue, Jan 30, 2007	8.14	8.28	8.14	8.15
973	NASDAQ	HBNC	Fri, Jan 26, 2007	8.30	8.30	8.12	8.15
972	NASDAQ	HBNC	Thu, Jan 25, 2007	8.30	8.30	8.10	8.11
971	NASDAQ	HBNC	Wed, Jan 24, 2007	8.19	8.30	8.19	8.30
970	NASDAQ	HBNC	Fri, Jan 19, 2007	8.21	8.22	8.19	8.19
969	NASDAQ	HBNC	Thu, Jan 18, 2007	8.30	8.30	8.30	8.30
968	NASDAQ	HBNC	Wed, Jan 17, 2007	8.10	8.10	8.10	8.10
967	NASDAQ	HBNC	Tue, Jan 16, 2007	8.30	8.30	8.10	8.10
966	NASDAQ	HBNC	Fri, Jan 12, 2007	8.28	8.28	8.09	8.22
965	NASDAQ	HBNC	Wed, Jan 10, 2007	8.29	8.29	8.07	8.07
964	NASDAQ	HBNC	Wed, Jan 3, 2007	8.07	8.07	8.07	8.07
963	NASDAQ	HBNC	Thu, Dec 28, 2006	8.13	8.13	8.13	8.13
962	NASDAQ	HBNC	Wed, Dec 27, 2006	8.21	8.21	8.21	8.21
961	NASDAQ	HBNC	Fri, Dec 22, 2006	8.07	8.07	8.07	8.07
960	NASDAQ	HBNC	Thu, Dec 21, 2006	8.18	8.25	8.18	8.21
959	NASDAQ	HBNC	Wed, Dec 20, 2006	8.08	8.08	8.07	8.07
958	NASDAQ	HBNC	Mon, Dec 18, 2006	8.12	8.12	8.12	8.12
957	NASDAQ	HBNC	Fri, Dec 15, 2006	8.07	8.07	8.07	8.07
956	NASDAQ	HBNC	Thu, Dec 14, 2006	8.07	8.08	8.07	8.07
955	NASDAQ	HBNC	Mon, Dec 11, 2006	8.15	8.15	8.15	8.15
954	NASDAQ	HBNC	Wed, Dec 6, 2006	8.24	8.26	8.15	8.15
953	NASDAQ	HBNC	Tue, Dec 5, 2006	8.02	8.07	8.00	8.07
952	NASDAQ	HBNC	Mon, Dec 4, 2006	8.07	8.07	8.07	8.07
951	NASDAQ	HBNC	Wed, Nov 29, 2006	8.07	8.08	8.07	8.07
950	NASDAQ	HBNC	Tue, Nov 28, 2006	8.19	8.19	8.19	8.19
949	NASDAQ	HBNC	Mon, Nov 27, 2006	8.21	8.21	8.21	8.21
948	NASDAQ	HBNC	Fri, Nov 24, 2006	8.13	8.21	8.13	8.21
947	NASDAQ	HBNC	Wed, Nov 22, 2006	8.00	8.12	8.00	8.07
946	NASDAQ	HBNC	Fri, Nov 17, 2006	7.99	8.00	7.99	8.00
945	NASDAQ	HBNC	Thu, Nov 16, 2006	7.99	7.99	7.99	7.99
944	NASDAQ	HBNC	Wed, Nov 15, 2006	7.97	7.97	7.97	7.97
943	NASDAQ	HBNC	Tue, Nov 14, 2006	8.03	8.03	7.94	7.94
942	NASDAQ	HBNC	Fri, Nov 10, 2006	7.94	7.94	7.94	7.94
941	NASDAQ	HBNC	Thu, Nov 9, 2006	7.84	7.91	7.84	7.91
940	NASDAQ	HBNC	Wed, Nov 8, 2006	7.84	7.84	7.84	7.84
939	NASDAQ	HBNC	Tue, Nov 7, 2006	7.86	7.94	7.84	7.84
938	NASDAQ	HBNC	Mon, Nov 6, 2006	7.81	7.94	7.81	7.91
937	NASDAQ	HBNC	Fri, Nov 3, 2006	7.85	7.85	7.81	7.81
936	NASDAQ	HBNC	Thu, Nov 2, 2006	7.85	7.85	7.75	7.82
935	NASDAQ	HBNC	Wed, Nov 1, 2006	7.75	7.77	7.75	7.77
934	NASDAQ	HBNC	Tue, Oct 31, 2006	7.76	7.82	7.76	7.82
933	NASDAQ	HBNC	Fri, Oct 27, 2006	7.76	7.76	7.76	7.76
932	NASDAQ	HBNC	Thu, Oct 26, 2006	7.73	7.78	7.68	7.78
931	NASDAQ	HBNC	Wed, Oct 25, 2006	7.73	7.73	7.73	7.73
930	NASDAQ	HBNC	Mon, Oct 23, 2006	7.73	7.73	7.73	7.73
929	NASDAQ	HBNC	Fri, Oct 20, 2006	7.69	7.72	7.69	7.72
928	NASDAQ	HBNC	Thu, Oct 19, 2006	7.69	7.71	7.69	7.71
927	NASDAQ	HBNC	Wed, Oct 18, 2006	7.69	7.69	7.69	7.69
926	NASDAQ	HBNC	Tue, Oct 17, 2006	7.70	7.73	7.70	7.73
925	NASDAQ	HBNC	Mon, Oct 16, 2006	7.76	7.76	7.70	7.73
924	NASDAQ	HBNC	Fri, Oct 13, 2006	7.72	7.73	7.72	7.73
923	NASDAQ	HBNC	Thu, Oct 12, 2006	7.69	7.69	7.69	7.69
922	NASDAQ	HBNC	Wed, Oct 11, 2006	7.73	7.73	7.69	7.69
921	NASDAQ	HBNC	Tue, Oct 10, 2006	7.73	7.73	7.73	7.73
920	NASDAQ	HBNC	Mon, Oct 9, 2006	7.69	7.76	7.69	7.69
919	NASDAQ	HBNC	Fri, Oct 6, 2006	7.69	7.72	7.69	7.72
918	NASDAQ	HBNC	Thu, Oct 5, 2006	7.69	7.77	7.69	7.74
917	NASDAQ	HBNC	Wed, Oct 4, 2006	7.69	7.72	7.69	7.70
916	NASDAQ	HBNC	Tue, Oct 3, 2006	7.72	7.72	7.72	7.72
915	NASDAQ	HBNC	Mon, Oct 2, 2006	7.70	7.82	7.70	7.82
914	NASDAQ	HBNC	Fri, Sep 29, 2006	7.72	7.72	7.70	7.70
913	NASDAQ	HBNC	Mon, Sep 25, 2006	7.70	7.76	7.70	7.72
912	NASDAQ	HBNC	Fri, Sep 22, 2006	7.70	7.76	7.70	7.76
911	NASDAQ	HBNC	Thu, Sep 21, 2006	7.70	7.70	7.70	7.70
910	NASDAQ	HBNC	Tue, Sep 19, 2006	7.70	7.70	7.70	7.70
909	NASDAQ	HBNC	Fri, Sep 15, 2006	7.70	7.70	7.70	7.70
908	NASDAQ	HBNC	Thu, Sep 14, 2006	7.70	7.70	7.70	7.70
907	NASDAQ	HBNC	Wed, Sep 13, 2006	7.70	7.70	7.70	7.70
906	NASDAQ	HBNC	Mon, Sep 11, 2006	7.70	7.70	7.70	7.70
905	NASDAQ	HBNC	Thu, Sep 7, 2006	7.70	7.70	7.70	7.70
904	NASDAQ	HBNC	Wed, Sep 6, 2006	7.70	7.70	7.70	7.70
903	NASDAQ	HBNC	Tue, Sep 5, 2006	7.70	7.70	7.70	7.70
902	NASDAQ	HBNC	Thu, Aug 31, 2006	7.70	7.70	7.70	7.70
901	NASDAQ	HBNC	Tue, Aug 29, 2006	7.70	7.70	7.70	7.70
900	NASDAQ	HBNC	Mon, Aug 28, 2006	7.70	7.72	7.70	7.70
899	NASDAQ	HBNC	Mon, Aug 21, 2006	7.79	7.79	7.79	7.79
898	NASDAQ	HBNC	Fri, Aug 18, 2006	7.82	7.82	7.82	7.82
897	NASDAQ	HBNC	Tue, Aug 15, 2006	7.73	7.78	7.73	7.78
896	NASDAQ	HBNC	Mon, Aug 14, 2006	7.73	7.73	7.73	7.73
895	NASDAQ	HBNC	Fri, Aug 11, 2006	7.81	7.83	7.81	7.83
894	NASDAQ	HBNC	Wed, Aug 9, 2006	7.87	7.90	7.70	7.70
893	NASDAQ	HBNC	Mon, Aug 7, 2006	7.79	7.79	7.70	7.79
892	NASDAQ	HBNC	Wed, Aug 2, 2006	7.70	7.70	7.70	7.70
891	NASDAQ	HBNC	Mon, Jul 31, 2006	7.98	7.98	7.70	7.70
890	NASDAQ	HBNC	Fri, Jul 28, 2006	7.79	7.79	7.79	7.79
889	NASDAQ	HBNC	Thu, Jul 27, 2006	7.74	7.79	7.74	7.79
888	NASDAQ	HBNC	Wed, Jul 26, 2006	7.70	7.70	7.70	7.70
887	NASDAQ	HBNC	Tue, Jul 25, 2006	7.70	7.70	7.70	7.70
886	NASDAQ	HBNC	Mon, Jul 24, 2006	7.70	7.70	7.70	7.70
885	NASDAQ	HBNC	Fri, Jul 21, 2006	7.70	7.70	7.70	7.70
884	NASDAQ	HBNC	Thu, Jul 20, 2006	7.73	7.73	7.73	7.73
883	NASDAQ	HBNC	Wed, Jul 19, 2006	7.73	7.73	7.73	7.73
882	NASDAQ	HBNC	Mon, Jul 17, 2006	7.63	7.69	7.63	7.69
881	NASDAQ	HBNC	Fri, Jul 14, 2006	7.72	7.73	7.72	7.73
880	NASDAQ	HBNC	Thu, Jul 13, 2006	7.73	7.73	7.73	7.73
879	NASDAQ	HBNC	Wed, Jul 12, 2006	7.56	7.71	7.56	7.71
878	NASDAQ	HBNC	Tue, Jul 11, 2006	7.63	7.63	7.63	7.63
877	NASDAQ	HBNC	Wed, Jul 5, 2006	7.63	7.67	7.56	7.61
876	NASDAQ	HBNC	Fri, Jun 30, 2006	7.74	7.74	7.73	7.74
875	NASDAQ	HBNC	Thu, Jun 29, 2006	7.70	7.74	7.70	7.73
874	NASDAQ	HBNC	Mon, Jun 26, 2006	7.79	7.81	7.70	7.70
873	NASDAQ	HBNC	Thu, Jun 22, 2006	7.94	7.94	7.85	7.85
872	NASDAQ	HBNC	Wed, Jun 21, 2006	7.69	7.99	7.69	7.99
871	NASDAQ	HBNC	Mon, Jun 19, 2006	7.69	7.79	7.69	7.79
870	NASDAQ	HBNC	Fri, Jun 16, 2006	7.75	7.85	7.75	7.84
869	NASDAQ	HBNC	Tue, Jun 13, 2006	7.88	7.88	7.88	7.88
868	NASDAQ	HBNC	Mon, Jun 12, 2006	7.91	7.96	7.89	7.89
867	NASDAQ	HBNC	Thu, Jun 8, 2006	7.92	7.92	7.92	7.92
866	NASDAQ	HBNC	Wed, Jun 7, 2006	7.91	7.91	7.91	7.91
865	NASDAQ	HBNC	Mon, Jun 5, 2006	7.91	7.91	7.91	7.91
864	NASDAQ	HBNC	Fri, Jun 2, 2006	8.03	8.03	7.91	8.03
863	NASDAQ	HBNC	Thu, Jun 1, 2006	7.88	7.95	7.88	7.95
862	NASDAQ	HBNC	Tue, May 30, 2006	7.82	7.82	7.82	7.82
861	NASDAQ	HBNC	Fri, May 26, 2006	7.76	7.85	7.76	7.76
860	NASDAQ	HBNC	Thu, May 25, 2006	7.73	7.75	7.66	7.72
859	NASDAQ	HBNC	Wed, May 24, 2006	7.63	7.67	7.56	7.63
858	NASDAQ	HBNC	Tue, May 23, 2006	7.59	7.68	7.53	7.53
857	NASDAQ	HBNC	Mon, May 22, 2006	8.10	8.10	7.45	7.70
856	NASDAQ	HBNC	Fri, May 19, 2006	8.37	8.38	8.14	8.14
855	NASDAQ	HBNC	Thu, May 18, 2006	8.43	8.43	8.43	8.43
854	NASDAQ	HBNC	Tue, May 16, 2006	8.62	8.62	8.35	8.56
853	NASDAQ	HBNC	Mon, May 15, 2006	8.47	8.55	8.47	8.52
852	NASDAQ	HBNC	Fri, May 12, 2006	8.39	8.39	8.39	8.39
851	NASDAQ	HBNC	Thu, May 11, 2006	8.39	8.41	8.36	8.39
850	NASDAQ	HBNC	Wed, May 10, 2006	8.34	8.36	8.34	8.36
849	NASDAQ	HBNC	Tue, May 9, 2006	8.15	8.15	8.15	8.15
848	NASDAQ	HBNC	Mon, May 8, 2006	8.22	8.23	8.12	8.23
847	NASDAQ	HBNC	Thu, May 4, 2006	8.35	8.35	8.22	8.25
846	NASDAQ	HBNC	Wed, May 3, 2006	8.21	8.30	8.21	8.22
845	NASDAQ	HBNC	Tue, May 2, 2006	8.19	8.36	8.19	8.21
844	NASDAQ	HBNC	Mon, May 1, 2006	8.34	8.34	8.10	8.28
843	NASDAQ	HBNC	Fri, Apr 28, 2006	8.21	8.37	8.21	8.24
842	NASDAQ	HBNC	Thu, Apr 27, 2006	8.07	8.27	8.07	8.15
841	NASDAQ	HBNC	Wed, Apr 26, 2006	8.48	8.48	7.81	8.16
840	NASDAQ	HBNC	Tue, Apr 25, 2006	9.14	9.14	8.74	8.81
839	NASDAQ	HBNC	Mon, Apr 24, 2006	9.14	9.14	9.04	9.04
838	NASDAQ	HBNC	Fri, Apr 21, 2006	9.05	9.07	9.05	9.07
837	NASDAQ	HBNC	Thu, Apr 20, 2006	9.05	9.05	9.05	9.05
836	NASDAQ	HBNC	Wed, Apr 19, 2006	9.11	9.11	9.04	9.04
835	NASDAQ	HBNC	Tue, Apr 18, 2006	9.19	9.19	9.05	9.11
834	NASDAQ	HBNC	Mon, Apr 17, 2006	9.18	9.18	9.18	9.18
833	NASDAQ	HBNC	Thu, Apr 13, 2006	9.06	9.06	9.04	9.06
832	NASDAQ	HBNC	Wed, Apr 12, 2006	9.10	9.10	9.09	9.10
831	NASDAQ	HBNC	Tue, Apr 11, 2006	9.10	9.10	9.10	9.10
830	NASDAQ	HBNC	Mon, Apr 10, 2006	9.04	9.04	9.04	9.04
829	NASDAQ	HBNC	Fri, Apr 7, 2006	9.01	9.07	9.01	9.04
828	NASDAQ	HBNC	Wed, Apr 5, 2006	9.04	9.07	9.04	9.04
827	NASDAQ	HBNC	Tue, Apr 4, 2006	9.08	9.08	9.08	9.08
826	NASDAQ	HBNC	Mon, Apr 3, 2006	9.09	9.09	8.94	9.09
825	NASDAQ	HBNC	Fri, Mar 31, 2006	8.97	9.03	8.96	8.96
824	NASDAQ	HBNC	Thu, Mar 30, 2006	9.10	9.10	9.10	9.10
823	NASDAQ	HBNC	Wed, Mar 29, 2006	9.10	9.10	8.97	9.10
822	NASDAQ	HBNC	Tue, Mar 28, 2006	9.10	9.10	9.10	9.10
821	NASDAQ	HBNC	Mon, Mar 27, 2006	8.89	8.89	8.89	8.89
820	NASDAQ	HBNC	Wed, Mar 22, 2006	8.99	9.13	8.99	9.04
819	NASDAQ	HBNC	Tue, Mar 21, 2006	9.03	9.03	9.03	9.03
818	NASDAQ	HBNC	Fri, Mar 17, 2006	9.29	9.29	8.95	9.03
817	NASDAQ	HBNC	Thu, Mar 16, 2006	8.93	9.29	8.93	9.29
816	NASDAQ	HBNC	Wed, Mar 15, 2006	8.74	8.93	8.74	8.93
815	NASDAQ	HBNC	Tue, Mar 14, 2006	8.89	8.89	8.89	8.89
814	NASDAQ	HBNC	Fri, Mar 10, 2006	8.92	8.92	8.89	8.89
813	NASDAQ	HBNC	Thu, Mar 9, 2006	8.89	8.89	8.89	8.89
812	NASDAQ	HBNC	Wed, Mar 8, 2006	9.03	9.03	8.89	8.89
811	NASDAQ	HBNC	Tue, Mar 7, 2006	8.89	8.89	8.89	8.89
810	NASDAQ	HBNC	Mon, Mar 6, 2006	8.89	8.89	8.89	8.89
809	NASDAQ	HBNC	Fri, Mar 3, 2006	8.95	9.17	8.89	8.90
808	NASDAQ	HBNC	Thu, Mar 2, 2006	8.94	8.94	8.89	8.89
807	NASDAQ	HBNC	Wed, Mar 1, 2006	9.13	9.40	9.07	9.07
806	NASDAQ	HBNC	Tue, Feb 28, 2006	9.00	9.13	9.00	9.13
805	NASDAQ	HBNC	Mon, Feb 27, 2006	8.95	9.01	8.95	9.01
804	NASDAQ	HBNC	Thu, Feb 23, 2006	8.95	8.99	8.95	8.99
803	NASDAQ	HBNC	Wed, Feb 22, 2006	9.19	9.19	8.94	9.12
802	NASDAQ	HBNC	Tue, Feb 21, 2006	9.41	9.55	9.19	9.20
801	NASDAQ	HBNC	Fri, Feb 17, 2006	9.20	9.48	9.20	9.48
800	NASDAQ	HBNC	Thu, Feb 16, 2006	9.12	9.20	8.96	9.20
799	NASDAQ	HBNC	Wed, Feb 15, 2006	8.98	9.25	8.98	9.04
798	NASDAQ	HBNC	Tue, Feb 14, 2006	9.04	9.04	8.95	8.96
797	NASDAQ	HBNC	Mon, Feb 13, 2006	9.04	9.04	8.92	8.99
796	NASDAQ	HBNC	Fri, Feb 10, 2006	8.89	8.96	8.89	8.96
795	NASDAQ	HBNC	Thu, Feb 9, 2006	8.96	8.96	8.89	8.91
794	NASDAQ	HBNC	Wed, Feb 8, 2006	8.96	8.96	8.90	8.96
793	NASDAQ	HBNC	Tue, Feb 7, 2006	8.89	8.90	8.89	8.90
792	NASDAQ	HBNC	Mon, Feb 6, 2006	8.89	8.95	8.89	8.95
791	NASDAQ	HBNC	Fri, Feb 3, 2006	8.91	8.91	8.89	8.89
790	NASDAQ	HBNC	Thu, Feb 2, 2006	9.00	9.03	8.90	8.91
789	NASDAQ	HBNC	Wed, Feb 1, 2006	8.87	8.91	8.87	8.89
788	NASDAQ	HBNC	Tue, Jan 31, 2006	8.82	9.04	8.82	8.86
787	NASDAQ	HBNC	Mon, Jan 30, 2006	8.59	8.77	8.59	8.74
786	NASDAQ	HBNC	Fri, Jan 27, 2006	8.59	8.61	8.52	8.61
785	NASDAQ	HBNC	Wed, Jan 25, 2006	8.56	8.57	8.52	8.52
784	NASDAQ	HBNC	Tue, Jan 24, 2006	8.44	8.44	8.37	8.37
783	NASDAQ	HBNC	Mon, Jan 23, 2006	8.33	8.34	8.33	8.33
782	NASDAQ	HBNC	Fri, Jan 20, 2006	8.33	8.33	8.33	8.33
781	NASDAQ	HBNC	Thu, Jan 19, 2006	8.31	8.37	8.31	8.31
780	NASDAQ	HBNC	Wed, Jan 18, 2006	8.39	8.47	8.39	8.39
779	NASDAQ	HBNC	Tue, Jan 17, 2006	8.56	8.56	8.56	8.56
778	NASDAQ	HBNC	Fri, Jan 13, 2006	8.37	8.47	8.37	8.47
777	NASDAQ	HBNC	Thu, Jan 12, 2006	8.37	8.37	8.37	8.37
776	NASDAQ	HBNC	Wed, Jan 11, 2006	8.38	8.44	8.37	8.37
775	NASDAQ	HBNC	Tue, Jan 10, 2006	8.15	8.56	8.15	8.40
774	NASDAQ	HBNC	Mon, Jan 9, 2006	8.11	8.38	8.11	8.32
773	NASDAQ	HBNC	Fri, Jan 6, 2006	8.03	8.17	7.86	8.17
772	NASDAQ	HBNC	Thu, Jan 5, 2006	8.00	8.01	7.95	7.98
771	NASDAQ	HBNC	Wed, Jan 4, 2006	7.85	7.99	7.85	7.99
770	NASDAQ	HBNC	Tue, Jan 3, 2006	7.85	7.85	7.79	7.79
769	NASDAQ	HBNC	Wed, Dec 28, 2005	7.81	7.81	7.76	7.76
768	NASDAQ	HBNC	Tue, Dec 27, 2005	7.94	7.94	7.76	7.76
767	NASDAQ	HBNC	Thu, Dec 22, 2005	7.94	7.94	7.94	7.94
766	NASDAQ	HBNC	Fri, Dec 16, 2005	7.94	7.94	7.94	7.94
765	NASDAQ	HBNC	Thu, Dec 15, 2005	7.74	7.74	7.74	7.74
764	NASDAQ	HBNC	Wed, Dec 14, 2005	7.92	7.92	7.92	7.92
763	NASDAQ	HBNC	Tue, Dec 13, 2005	7.73	7.94	7.73	7.76
762	NASDAQ	HBNC	Mon, Dec 12, 2005	7.82	7.85	7.70	7.85
761	NASDAQ	HBNC	Fri, Dec 9, 2005	7.83	7.85	7.83	7.83
760	NASDAQ	HBNC	Thu, Dec 8, 2005	7.61	7.61	7.61	7.61
759	NASDAQ	HBNC	Wed, Dec 7, 2005	7.70	7.70	7.70	7.70
758	NASDAQ	HBNC	Tue, Dec 6, 2005	7.70	7.72	7.70	7.70
757	NASDAQ	HBNC	Fri, Dec 2, 2005	7.72	7.74	7.59	7.59
756	NASDAQ	HBNC	Mon, Nov 28, 2005	7.78	7.78	7.72	7.72
755	NASDAQ	HBNC	Wed, Nov 23, 2005	7.75	7.77	7.75	7.77
754	NASDAQ	HBNC	Mon, Nov 21, 2005	7.56	7.56	7.56	7.56
753	NASDAQ	HBNC	Fri, Nov 18, 2005	7.52	7.75	7.52	7.75
752	NASDAQ	HBNC	Thu, Nov 17, 2005	7.66	7.69	7.66	7.69
751	NASDAQ	HBNC	Wed, Nov 16, 2005	7.50	7.50	7.50	7.50
750	NASDAQ	HBNC	Tue, Nov 15, 2005	7.50	7.75	7.50	7.70
749	NASDAQ	HBNC	Thu, Nov 10, 2005	7.56	7.56	7.56	7.56
748	NASDAQ	HBNC	Wed, Nov 9, 2005	7.69	7.75	7.69	7.75
747	NASDAQ	HBNC	Tue, Nov 8, 2005	7.71	7.71	7.69	7.69
746	NASDAQ	HBNC	Fri, Nov 4, 2005	7.49	7.49	7.44	7.44
745	NASDAQ	HBNC	Thu, Nov 3, 2005	7.56	7.71	7.56	7.71
744	NASDAQ	HBNC	Tue, Nov 1, 2005	7.44	7.48	7.44	7.48
743	NASDAQ	HBNC	Mon, Oct 24, 2005	7.48	7.67	7.48	7.67
742	NASDAQ	HBNC	Fri, Oct 21, 2005	7.41	7.61	7.41	7.61
741	NASDAQ	HBNC	Thu, Oct 20, 2005	7.56	7.56	7.55	7.55
740	NASDAQ	HBNC	Tue, Oct 18, 2005	7.41	7.41	7.39	7.39
739	NASDAQ	HBNC	Mon, Oct 17, 2005	7.48	7.48	7.48	7.48
738	NASDAQ	HBNC	Fri, Oct 14, 2005	7.70	7.70	7.51	7.51
737	NASDAQ	HBNC	Mon, Oct 10, 2005	7.75	7.75	7.63	7.63
736	NASDAQ	HBNC	Thu, Oct 6, 2005	7.75	7.75	7.75	7.75
735	NASDAQ	HBNC	Tue, Oct 4, 2005	8.28	8.28	7.75	7.75
734	NASDAQ	HBNC	Mon, Oct 3, 2005	7.95	7.95	7.82	7.82
733	NASDAQ	HBNC	Thu, Sep 29, 2005	8.00	8.00	7.87	7.87
732	NASDAQ	HBNC	Mon, Sep 26, 2005	8.15	8.22	8.15	8.15
731	NASDAQ	HBNC	Thu, Sep 22, 2005	8.22	8.22	8.22	8.22
730	NASDAQ	HBNC	Wed, Sep 21, 2005	8.22	8.28	8.22	8.27
729	NASDAQ	HBNC	Tue, Sep 20, 2005	8.22	8.22	8.22	8.22
728	NASDAQ	HBNC	Wed, Sep 14, 2005	8.22	8.22	8.22	8.22
727	NASDAQ	HBNC	Tue, Sep 13, 2005	8.23	8.23	8.23	8.23
726	NASDAQ	HBNC	Thu, Sep 8, 2005	8.34	8.34	8.22	8.22
725	NASDAQ	HBNC	Wed, Sep 7, 2005	8.28	8.28	8.28	8.28
724	NASDAQ	HBNC	Tue, Sep 6, 2005	8.22	8.28	8.22	8.28
723	NASDAQ	HBNC	Thu, Sep 1, 2005	8.34	8.34	8.34	8.34
722	NASDAQ	HBNC	Wed, Aug 31, 2005	8.34	8.34	8.34	8.34
721	NASDAQ	HBNC	Tue, Aug 30, 2005	8.30	8.30	8.30	8.30
720	NASDAQ	HBNC	Mon, Aug 29, 2005	8.30	8.34	8.30	8.34
719	NASDAQ	HBNC	Fri, Aug 26, 2005	8.22	8.22	8.22	8.22
718	NASDAQ	HBNC	Thu, Aug 25, 2005	8.30	8.30	8.30	8.30
717	NASDAQ	HBNC	Wed, Aug 24, 2005	8.22	8.23	8.22	8.23
716	NASDAQ	HBNC	Tue, Aug 23, 2005	8.22	8.22	8.22	8.22
715	NASDAQ	HBNC	Mon, Aug 22, 2005	8.22	8.30	8.22	8.30
714	NASDAQ	HBNC	Fri, Aug 19, 2005	8.22	8.22	8.22	8.22
713	NASDAQ	HBNC	Thu, Aug 18, 2005	8.22	8.33	8.22	8.23
712	NASDAQ	HBNC	Wed, Aug 17, 2005	8.22	8.23	8.22	8.23
711	NASDAQ	HBNC	Fri, Aug 12, 2005	8.37	8.37	8.37	8.37
710	NASDAQ	HBNC	Thu, Aug 11, 2005	8.25	8.27	8.25	8.27
709	NASDAQ	HBNC	Tue, Aug 9, 2005	8.22	8.37	8.22	8.37
708	NASDAQ	HBNC	Fri, Aug 5, 2005	8.37	8.37	8.22	8.25
707	NASDAQ	HBNC	Wed, Aug 3, 2005	8.33	8.37	8.33	8.37
706	NASDAQ	HBNC	Tue, Aug 2, 2005	8.30	8.30	8.30	8.30
705	NASDAQ	HBNC	Mon, Aug 1, 2005	8.37	8.37	8.37	8.37
704	NASDAQ	HBNC	Fri, Jul 29, 2005	8.30	8.30	8.27	8.30
703	NASDAQ	HBNC	Thu, Jul 28, 2005	8.30	8.30	8.30	8.30
702	NASDAQ	HBNC	Wed, Jul 27, 2005	8.22	8.22	8.22	8.22
701	NASDAQ	HBNC	Tue, Jul 26, 2005	8.22	8.22	8.22	8.22
700	NASDAQ	HBNC	Mon, Jul 25, 2005	8.32	8.32	8.32	8.32
699	NASDAQ	HBNC	Fri, Jul 22, 2005	8.22	8.22	8.22	8.22
698	NASDAQ	HBNC	Wed, Jul 20, 2005	8.37	8.37	8.30	8.30
697	NASDAQ	HBNC	Tue, Jul 19, 2005	8.30	8.30	8.30	8.30
696	NASDAQ	HBNC	Mon, Jul 18, 2005	8.22	8.30	8.22	8.30
695	NASDAQ	HBNC	Fri, Jul 15, 2005	8.29	8.29	8.29	8.29
694	NASDAQ	HBNC	Thu, Jul 14, 2005	8.27	8.27	8.22	8.22
693	NASDAQ	HBNC	Tue, Jul 12, 2005	8.15	8.15	8.15	8.15
692	NASDAQ	HBNC	Mon, Jul 11, 2005	8.15	8.15	8.07	8.07
691	NASDAQ	HBNC	Fri, Jul 8, 2005	8.30	8.37	8.30	8.30
690	NASDAQ	HBNC	Thu, Jul 7, 2005	8.30	8.30	8.30	8.30
689	NASDAQ	HBNC	Wed, Jul 6, 2005	8.28	8.30	8.18	8.21
688	NASDAQ	HBNC	Tue, Jul 5, 2005	8.06	8.09	8.06	8.09
687	NASDAQ	HBNC	Fri, Jul 1, 2005	7.64	8.00	7.63	8.00
686	NASDAQ	HBNC	Thu, Jun 30, 2005	7.64	7.66	7.63	7.66
685	NASDAQ	HBNC	Wed, Jun 29, 2005	7.73	7.73	7.56	7.56
684	NASDAQ	HBNC	Tue, Jun 28, 2005	7.73	7.73	7.62	7.62
683	NASDAQ	HBNC	Mon, Jun 27, 2005	7.56	7.59	7.56	7.59
682	NASDAQ	HBNC	Fri, Jun 24, 2005	7.61	7.70	7.61	7.63
681	NASDAQ	HBNC	Thu, Jun 23, 2005	7.70	7.70	7.60	7.60
680	NASDAQ	HBNC	Tue, Jun 21, 2005	7.56	7.60	7.56	7.60
679	NASDAQ	HBNC	Fri, Jun 17, 2005	7.56	7.57	7.56	7.57
678	NASDAQ	HBNC	Thu, Jun 16, 2005	7.56	7.63	7.56	7.63
677	NASDAQ	HBNC	Wed, Jun 15, 2005	7.53	7.65	7.53	7.59
676	NASDAQ	HBNC	Tue, Jun 14, 2005	7.48	7.48	7.41	7.41
675	NASDAQ	HBNC	Mon, Jun 13, 2005	7.56	7.56	7.56	7.56
674	NASDAQ	HBNC	Thu, Jun 9, 2005	7.56	7.56	7.56	7.56
673	NASDAQ	HBNC	Wed, Jun 8, 2005	7.56	7.56	7.56	7.56
672	NASDAQ	HBNC	Tue, Jun 7, 2005	7.32	7.67	7.32	7.56
671	NASDAQ	HBNC	Mon, Jun 6, 2005	7.56	7.56	7.56	7.56
670	NASDAQ	HBNC	Thu, Jun 2, 2005	7.63	7.63	7.56	7.56
669	NASDAQ	HBNC	Wed, Jun 1, 2005	7.48	7.62	7.48	7.62
668	NASDAQ	HBNC	Tue, May 31, 2005	7.26	7.60	7.17	7.60
667	NASDAQ	HBNC	Fri, May 27, 2005	7.77	7.77	7.35	7.37
666	NASDAQ	HBNC	Thu, May 26, 2005	7.78	7.78	7.64	7.64
665	NASDAQ	HBNC	Wed, May 25, 2005	7.43	7.70	7.43	7.70
664	NASDAQ	HBNC	Tue, May 24, 2005	7.55	7.63	7.55	7.63
663	NASDAQ	HBNC	Mon, May 23, 2005	7.89	7.89	7.45	7.56
662	NASDAQ	HBNC	Fri, May 20, 2005	7.88	7.90	7.88	7.89
661	NASDAQ	HBNC	Thu, May 19, 2005	7.93	8.15	7.93	8.08
660	NASDAQ	HBNC	Wed, May 18, 2005	8.28	8.28	8.27	8.27
659	NASDAQ	HBNC	Tue, May 17, 2005	8.13	8.29	8.13	8.29
658	NASDAQ	HBNC	Fri, May 13, 2005	8.31	8.31	8.30	8.30
657	NASDAQ	HBNC	Wed, May 11, 2005	8.25	8.25	8.04	8.04
656	NASDAQ	HBNC	Tue, May 10, 2005	8.20	8.20	8.07	8.07
655	NASDAQ	HBNC	Mon, May 9, 2005	8.26	8.27	7.94	7.99
654	NASDAQ	HBNC	Thu, May 5, 2005	8.31	8.31	8.15	8.15
653	NASDAQ	HBNC	Wed, May 4, 2005	8.31	8.31	8.31	8.31
652	NASDAQ	HBNC	Tue, May 3, 2005	8.23	8.23	8.23	8.23
651	NASDAQ	HBNC	Mon, May 2, 2005	8.35	8.35	8.23	8.23
650	NASDAQ	HBNC	Fri, Apr 29, 2005	8.00	8.33	8.00	8.33
649	NASDAQ	HBNC	Thu, Apr 28, 2005	8.12	8.12	8.00	8.00
648	NASDAQ	HBNC	Wed, Apr 27, 2005	8.29	8.29	8.12	8.12
647	NASDAQ	HBNC	Tue, Apr 26, 2005	8.56	8.56	8.24	8.30
646	NASDAQ	HBNC	Mon, Apr 25, 2005	8.49	8.49	8.16	8.48
645	NASDAQ	HBNC	Fri, Apr 22, 2005	8.15	8.68	8.15	8.68
644	NASDAQ	HBNC	Thu, Apr 21, 2005	7.88	8.18	7.88	8.18
643	NASDAQ	HBNC	Mon, Apr 18, 2005	8.10	8.10	8.00	8.03
642	NASDAQ	HBNC	Fri, Apr 15, 2005	8.23	8.30	8.14	8.14
641	NASDAQ	HBNC	Thu, Apr 14, 2005	8.10	8.23	8.10	8.23
640	NASDAQ	HBNC	Wed, Apr 13, 2005	8.59	8.59	8.22	8.22
639	NASDAQ	HBNC	Tue, Apr 12, 2005	8.30	8.30	8.24	8.24
638	NASDAQ	HBNC	Mon, Apr 11, 2005	8.24	8.26	8.24	8.26
637	NASDAQ	HBNC	Fri, Apr 8, 2005	8.30	8.40	8.30	8.40
636	NASDAQ	HBNC	Thu, Apr 7, 2005	8.30	8.32	8.30	8.32
635	NASDAQ	HBNC	Wed, Apr 6, 2005	8.37	8.37	8.30	8.30
634	NASDAQ	HBNC	Tue, Apr 5, 2005	8.36	8.85	8.36	8.85
633	NASDAQ	HBNC	Mon, Apr 4, 2005	8.89	8.89	8.89	8.89
632	NASDAQ	HBNC	Fri, Apr 1, 2005	8.41	8.41	8.41	8.41
631	NASDAQ	HBNC	Tue, Mar 29, 2005	8.65	8.65	8.52	8.52
630	NASDAQ	HBNC	Mon, Mar 28, 2005	8.59	8.59	8.46	8.46
629	NASDAQ	HBNC	Thu, Mar 24, 2005	8.74	8.74	8.49	8.59
628	NASDAQ	HBNC	Wed, Mar 23, 2005	8.74	8.82	8.74	8.74
627	NASDAQ	HBNC	Tue, Mar 22, 2005	8.96	8.96	8.89	8.92
626	NASDAQ	HBNC	Mon, Mar 21, 2005	8.89	8.90	8.89	8.90
625	NASDAQ	HBNC	Fri, Mar 18, 2005	8.74	8.98	8.74	8.89
624	NASDAQ	HBNC	Thu, Mar 17, 2005	8.85	8.89	8.85	8.89
623	NASDAQ	HBNC	Wed, Mar 16, 2005	8.89	8.90	8.89	8.89
622	NASDAQ	HBNC	Tue, Mar 15, 2005	8.89	8.90	8.89	8.89
621	NASDAQ	HBNC	Mon, Mar 14, 2005	8.89	8.96	8.89	8.89
620	NASDAQ	HBNC	Fri, Mar 11, 2005	8.93	8.93	8.89	8.89
619	NASDAQ	HBNC	Thu, Mar 10, 2005	8.89	8.89	8.89	8.89
618	NASDAQ	HBNC	Wed, Mar 9, 2005	8.89	8.89	8.89	8.89
617	NASDAQ	HBNC	Tue, Mar 8, 2005	9.02	9.02	8.89	8.89
616	NASDAQ	HBNC	Mon, Mar 7, 2005	9.02	9.02	8.89	9.02
615	NASDAQ	HBNC	Fri, Mar 4, 2005	8.92	8.93	8.89	8.93
614	NASDAQ	HBNC	Thu, Mar 3, 2005	8.92	8.93	8.90	8.93
613	NASDAQ	HBNC	Wed, Mar 2, 2005	9.00	9.00	9.00	9.00
612	NASDAQ	HBNC	Tue, Mar 1, 2005	8.96	9.11	8.88	8.88
611	NASDAQ	HBNC	Mon, Feb 28, 2005	8.62	8.89	8.62	8.74
610	NASDAQ	HBNC	Fri, Feb 25, 2005	8.62	8.66	8.59	8.59
609	NASDAQ	HBNC	Thu, Feb 24, 2005	8.74	8.74	8.60	8.69
608	NASDAQ	HBNC	Wed, Feb 23, 2005	8.77	8.77	8.77	8.77
607	NASDAQ	HBNC	Tue, Feb 22, 2005	9.03	9.03	8.74	8.81
606	NASDAQ	HBNC	Thu, Feb 17, 2005	9.34	9.34	8.96	8.96
605	NASDAQ	HBNC	Wed, Feb 16, 2005	9.19	9.24	9.19	9.19
604	NASDAQ	HBNC	Tue, Feb 15, 2005	9.19	9.19	9.19	9.19
603	NASDAQ	HBNC	Mon, Feb 14, 2005	9.26	9.26	9.19	9.19
602	NASDAQ	HBNC	Fri, Feb 11, 2005	9.19	9.19	9.19	9.19
601	NASDAQ	HBNC	Thu, Feb 10, 2005	8.93	9.26	8.93	9.11
600	NASDAQ	HBNC	Wed, Feb 9, 2005	8.87	8.89	8.87	8.89
599	NASDAQ	HBNC	Tue, Feb 8, 2005	8.89	8.89	8.89	8.89
598	NASDAQ	HBNC	Mon, Feb 7, 2005	8.89	8.89	8.89	8.89
597	NASDAQ	HBNC	Fri, Feb 4, 2005	8.89	8.89	8.78	8.79
596	NASDAQ	HBNC	Thu, Feb 3, 2005	8.74	8.82	8.74	8.82
595	NASDAQ	HBNC	Wed, Feb 2, 2005	8.89	8.89	8.88	8.89
594	NASDAQ	HBNC	Tue, Feb 1, 2005	8.89	8.89	8.74	8.85
593	NASDAQ	HBNC	Mon, Jan 31, 2005	8.74	8.89	8.74	8.74
592	NASDAQ	HBNC	Fri, Jan 28, 2005	8.81	8.89	8.81	8.89
591	NASDAQ	HBNC	Wed, Jan 26, 2005	8.59	8.89	8.59	8.59
590	NASDAQ	HBNC	Mon, Jan 24, 2005	8.59	8.65	8.59	8.60
589	NASDAQ	HBNC	Fri, Jan 21, 2005	8.59	8.74	8.59	8.74
588	NASDAQ	HBNC	Thu, Jan 20, 2005	8.52	8.64	8.52	8.64
587	NASDAQ	HBNC	Wed, Jan 19, 2005	8.56	8.56	8.56	8.56
586	NASDAQ	HBNC	Tue, Jan 18, 2005	8.70	8.74	8.52	8.59
585	NASDAQ	HBNC	Fri, Jan 14, 2005	8.52	8.52	8.52	8.52
584	NASDAQ	HBNC	Tue, Jan 11, 2005	8.67	8.67	8.52	8.56
583	NASDAQ	HBNC	Fri, Jan 7, 2005	8.09	8.69	8.07	8.69
582	NASDAQ	HBNC	Thu, Jan 6, 2005	7.79	8.00	7.79	8.00
581	NASDAQ	HBNC	Wed, Jan 5, 2005	8.15	8.15	8.06	8.09
580	NASDAQ	HBNC	Tue, Jan 4, 2005	8.00	8.01	8.00	8.00
579	NASDAQ	HBNC	Mon, Jan 3, 2005	8.00	8.44	8.00	8.27
578	NASDAQ	HBNC	Thu, Dec 30, 2004	7.99	7.99	7.99	7.99
577	NASDAQ	HBNC	Wed, Dec 29, 2004	7.79	8.06	7.79	7.93
576	NASDAQ	HBNC	Tue, Dec 28, 2004	7.74	7.93	7.74	7.93
575	NASDAQ	HBNC	Thu, Dec 23, 2004	7.97	7.97	7.97	7.97
574	NASDAQ	HBNC	Tue, Dec 21, 2004	7.73	8.12	7.73	7.85
573	NASDAQ	HBNC	Fri, Dec 17, 2004	8.07	8.07	7.77	8.06
572	NASDAQ	HBNC	Thu, Dec 16, 2004	7.96	8.01	7.94	7.94
571	NASDAQ	HBNC	Wed, Dec 15, 2004	8.03	8.03	7.97	8.03
570	NASDAQ	HBNC	Tue, Dec 14, 2004	7.75	7.92	7.75	7.92
569	NASDAQ	HBNC	Mon, Dec 13, 2004	8.06	8.06	7.76	7.76
568	NASDAQ	HBNC	Fri, Dec 10, 2004	8.15	8.15	7.80	7.80
567	NASDAQ	HBNC	Wed, Dec 8, 2004	7.91	8.01	7.91	8.01
566	NASDAQ	HBNC	Tue, Dec 7, 2004	8.09	8.09	8.09	8.09
565	NASDAQ	HBNC	Mon, Dec 6, 2004	7.90	7.90	7.90	7.90
564	NASDAQ	HBNC	Wed, Dec 1, 2004	8.09	8.09	8.09	8.09
563	NASDAQ	HBNC	Tue, Nov 30, 2004	7.90	8.08	7.90	8.08
562	NASDAQ	HBNC	Mon, Nov 29, 2004	8.00	8.00	7.90	7.90
561	NASDAQ	HBNC	Fri, Nov 26, 2004	8.00	8.01	8.00	8.01
560	NASDAQ	HBNC	Wed, Nov 24, 2004	7.89	8.00	7.88	8.00
559	NASDAQ	HBNC	Tue, Nov 23, 2004	7.85	7.85	7.73	7.85
558	NASDAQ	HBNC	Mon, Nov 22, 2004	7.85	7.88	7.73	7.82
557	NASDAQ	HBNC	Fri, Nov 19, 2004	7.89	7.89	7.89	7.89
556	NASDAQ	HBNC	Thu, Nov 18, 2004	7.89	7.89	7.89	7.89
555	NASDAQ	HBNC	Tue, Nov 16, 2004	7.73	7.73	7.73	7.73
554	NASDAQ	HBNC	Wed, Nov 10, 2004	7.82	7.82	7.82	7.82
553	NASDAQ	HBNC	Mon, Nov 8, 2004	7.70	7.70	7.70	7.70
552	NASDAQ	HBNC	Fri, Nov 5, 2004	7.70	7.89	7.70	7.70
551	NASDAQ	HBNC	Thu, Nov 4, 2004	7.78	7.89	7.67	7.67
550	NASDAQ	HBNC	Wed, Nov 3, 2004	7.71	7.89	7.71	7.89
549	NASDAQ	HBNC	Tue, Nov 2, 2004	7.70	7.70	7.70	7.70
548	NASDAQ	HBNC	Mon, Nov 1, 2004	7.76	7.85	7.76	7.85
547	NASDAQ	HBNC	Fri, Oct 29, 2004	7.78	7.78	7.74	7.76
546	NASDAQ	HBNC	Thu, Oct 28, 2004	7.56	7.56	7.56	7.56
545	NASDAQ	HBNC	Wed, Oct 27, 2004	7.74	7.74	7.70	7.70
544	NASDAQ	HBNC	Mon, Oct 25, 2004	7.67	7.73	7.52	7.52
543	NASDAQ	HBNC	Thu, Oct 21, 2004	7.74	7.74	7.74	7.74
542	NASDAQ	HBNC	Tue, Oct 19, 2004	7.85	7.85	7.61	7.74
541	NASDAQ	HBNC	Mon, Oct 18, 2004	7.74	7.81	7.74	7.81
540	NASDAQ	HBNC	Fri, Oct 15, 2004	7.50	7.72	7.35	7.71
539	NASDAQ	HBNC	Thu, Oct 14, 2004	7.30	7.70	7.16	7.16
538	NASDAQ	HBNC	Tue, Oct 12, 2004	7.29	7.29	7.29	7.29
537	NASDAQ	HBNC	Fri, Oct 8, 2004	7.20	7.26	7.20	7.23
536	NASDAQ	HBNC	Thu, Oct 7, 2004	7.33	7.33	7.16	7.16
535	NASDAQ	HBNC	Tue, Oct 5, 2004	7.16	7.35	7.16	7.26
534	NASDAQ	HBNC	Mon, Oct 4, 2004	7.41	7.41	7.41	7.41
533	NASDAQ	HBNC	Thu, Sep 30, 2004	7.33	7.33	7.33	7.33
532	NASDAQ	HBNC	Wed, Sep 29, 2004	7.19	7.19	7.19	7.19
531	NASDAQ	HBNC	Tue, Sep 28, 2004	7.33	7.33	7.20	7.20
530	NASDAQ	HBNC	Mon, Sep 27, 2004	7.11	7.11	7.11	7.11
529	NASDAQ	HBNC	Fri, Sep 24, 2004	7.33	7.33	7.11	7.11
528	NASDAQ	HBNC	Thu, Sep 23, 2004	7.26	7.26	7.26	7.26
527	NASDAQ	HBNC	Wed, Sep 22, 2004	7.16	7.16	7.11	7.11
526	NASDAQ	HBNC	Tue, Sep 21, 2004	7.19	7.24	7.16	7.24
525	NASDAQ	HBNC	Mon, Sep 20, 2004	7.16	7.22	7.16	7.16
524	NASDAQ	HBNC	Fri, Sep 17, 2004	7.19	7.19	7.18	7.18
523	NASDAQ	HBNC	Thu, Sep 16, 2004	7.16	7.19	7.16	7.19
522	NASDAQ	HBNC	Wed, Sep 15, 2004	7.16	7.16	7.16	7.16
521	NASDAQ	HBNC	Tue, Sep 14, 2004	7.11	7.19	7.11	7.19
520	NASDAQ	HBNC	Mon, Sep 13, 2004	7.11	7.20	7.11	7.18
519	NASDAQ	HBNC	Fri, Sep 10, 2004	7.11	7.11	7.11	7.11
518	NASDAQ	HBNC	Thu, Sep 9, 2004	6.99	7.11	6.99	7.11
517	NASDAQ	HBNC	Wed, Sep 8, 2004	7.24	7.24	7.11	7.11
516	NASDAQ	HBNC	Tue, Sep 7, 2004	6.99	7.11	6.99	7.11
515	NASDAQ	HBNC	Fri, Sep 3, 2004	6.99	6.99	6.99	6.99
514	NASDAQ	HBNC	Thu, Sep 2, 2004	7.05	7.05	6.99	6.99
513	NASDAQ	HBNC	Wed, Sep 1, 2004	6.99	7.05	6.99	6.99
512	NASDAQ	HBNC	Mon, Aug 30, 2004	7.02	7.07	6.99	6.99
511	NASDAQ	HBNC	Thu, Aug 26, 2004	7.14	7.14	6.99	6.99
510	NASDAQ	HBNC	Wed, Aug 25, 2004	7.11	7.11	6.99	6.99
509	NASDAQ	HBNC	Tue, Aug 24, 2004	7.04	7.07	6.99	6.99
508	NASDAQ	HBNC	Mon, Aug 23, 2004	6.99	6.99	6.99	6.99
507	NASDAQ	HBNC	Thu, Aug 19, 2004	6.96	6.96	6.96	6.96
506	NASDAQ	HBNC	Wed, Aug 18, 2004	7.04	7.30	6.85	6.85
505	NASDAQ	HBNC	Mon, Aug 16, 2004	7.11	7.19	7.11	7.19
504	NASDAQ	HBNC	Fri, Aug 13, 2004	6.99	6.99	6.99	6.99
503	NASDAQ	HBNC	Thu, Aug 12, 2004	7.00	7.03	7.00	7.03
502	NASDAQ	HBNC	Wed, Aug 11, 2004	6.99	6.99	6.99	6.99
501	NASDAQ	HBNC	Mon, Aug 9, 2004	6.99	7.02	6.99	6.99
500	NASDAQ	HBNC	Fri, Aug 6, 2004	7.04	7.04	7.03	7.03
499	NASDAQ	HBNC	Wed, Aug 4, 2004	6.96	7.08	6.96	7.08
498	NASDAQ	HBNC	Tue, Aug 3, 2004	6.96	7.00	6.96	7.00
497	NASDAQ	HBNC	Mon, Aug 2, 2004	6.99	7.05	6.98	6.98
496	NASDAQ	HBNC	Fri, Jul 30, 2004	7.05	7.05	6.99	7.00
495	NASDAQ	HBNC	Thu, Jul 29, 2004	6.99	6.99	6.99	6.99
494	NASDAQ	HBNC	Tue, Jul 27, 2004	6.99	7.01	6.96	7.01
493	NASDAQ	HBNC	Mon, Jul 26, 2004	6.99	6.99	6.99	6.99
492	NASDAQ	HBNC	Fri, Jul 23, 2004	7.04	7.04	6.97	6.97
491	NASDAQ	HBNC	Thu, Jul 22, 2004	6.96	6.96	6.96	6.96
490	NASDAQ	HBNC	Wed, Jul 21, 2004	6.97	6.97	6.97	6.97
489	NASDAQ	HBNC	Tue, Jul 20, 2004	6.93	7.05	6.93	7.05
488	NASDAQ	HBNC	Mon, Jul 19, 2004	6.96	7.02	6.93	7.02
487	NASDAQ	HBNC	Fri, Jul 16, 2004	7.14	7.14	6.96	6.96
486	NASDAQ	HBNC	Thu, Jul 15, 2004	6.96	6.96	6.96	6.96
485	NASDAQ	HBNC	Wed, Jul 14, 2004	7.02	7.02	6.96	6.96
484	NASDAQ	HBNC	Tue, Jul 13, 2004	7.02	7.02	7.02	7.02
483	NASDAQ	HBNC	Wed, Jul 7, 2004	7.02	7.02	7.02	7.02
482	NASDAQ	HBNC	Tue, Jul 6, 2004	7.14	7.14	7.08	7.08
481	NASDAQ	HBNC	Fri, Jul 2, 2004	7.02	7.08	7.02	7.08
480	NASDAQ	HBNC	Wed, Jun 30, 2004	7.02	7.02	7.00	7.00
479	NASDAQ	HBNC	Tue, Jun 29, 2004	7.07	7.10	7.07	7.10
478	NASDAQ	HBNC	Fri, Jun 25, 2004	7.05	7.14	7.05	7.07
477	NASDAQ	HBNC	Thu, Jun 24, 2004	7.13	7.13	7.09	7.09
476	NASDAQ	HBNC	Wed, Jun 23, 2004	7.19	7.19	7.13	7.13
475	NASDAQ	HBNC	Tue, Jun 22, 2004	7.19	7.19	7.19	7.19
474	NASDAQ	HBNC	Mon, Jun 21, 2004	7.13	7.13	7.11	7.13
473	NASDAQ	HBNC	Fri, Jun 18, 2004	7.19	7.19	7.17	7.17
472	NASDAQ	HBNC	Thu, Jun 17, 2004	7.13	7.15	7.13	7.15
471	NASDAQ	HBNC	Wed, Jun 16, 2004	7.13	7.21	7.11	7.13
470	NASDAQ	HBNC	Tue, Jun 15, 2004	7.13	7.26	7.13	7.13
469	NASDAQ	HBNC	Mon, Jun 14, 2004	7.26	7.26	7.11	7.26
468	NASDAQ	HBNC	Thu, Jun 10, 2004	7.11	7.12	7.11	7.12
467	NASDAQ	HBNC	Wed, Jun 9, 2004	7.14	7.14	7.14	7.14
466	NASDAQ	HBNC	Tue, Jun 8, 2004	7.23	7.23	7.11	7.11
465	NASDAQ	HBNC	Fri, Jun 4, 2004	7.11	7.11	7.11	7.11
464	NASDAQ	HBNC	Thu, Jun 3, 2004	7.11	7.14	7.11	7.14
463	NASDAQ	HBNC	Wed, Jun 2, 2004	7.11	7.13	6.90	7.13
462	NASDAQ	HBNC	Tue, Jun 1, 2004	6.82	6.82	6.82	6.82
461	NASDAQ	HBNC	Fri, May 28, 2004	6.82	6.86	6.82	6.86
460	NASDAQ	HBNC	Thu, May 27, 2004	7.26	7.26	6.86	6.86
459	NASDAQ	HBNC	Wed, May 26, 2004	6.89	7.03	6.86	6.97
458	NASDAQ	HBNC	Mon, May 24, 2004	6.96	6.96	6.89	6.89
457	NASDAQ	HBNC	Fri, May 21, 2004	7.11	7.11	7.11	7.11
456	NASDAQ	HBNC	Wed, May 19, 2004	7.11	7.11	6.94	6.94
455	NASDAQ	HBNC	Tue, May 18, 2004	7.11	7.11	6.93	6.93
454	NASDAQ	HBNC	Mon, May 17, 2004	7.26	7.26	6.96	6.96
453	NASDAQ	HBNC	Fri, May 14, 2004	7.21	7.21	6.96	7.20
452	NASDAQ	HBNC	Thu, May 13, 2004	7.11	7.26	7.11	7.21
451	NASDAQ	HBNC	Wed, May 12, 2004	7.26	7.26	7.26	7.26
450	NASDAQ	HBNC	Tue, May 11, 2004	7.02	7.16	7.02	7.11
449	NASDAQ	HBNC	Mon, May 10, 2004	7.05	7.05	7.02	7.03
448	NASDAQ	HBNC	Fri, May 7, 2004	7.05	7.05	7.05	7.05
447	NASDAQ	HBNC	Thu, May 6, 2004	6.96	6.96	6.96	6.96
446	NASDAQ	HBNC	Tue, May 4, 2004	7.04	7.05	7.04	7.05
445	NASDAQ	HBNC	Mon, May 3, 2004	7.41	7.52	7.04	7.52
444	NASDAQ	HBNC	Tue, Apr 27, 2004	7.33	7.33	7.05	7.08
443	NASDAQ	HBNC	Mon, Apr 26, 2004	6.97	6.97	6.89	6.96
442	NASDAQ	HBNC	Fri, Apr 23, 2004	7.11	7.14	7.00	7.00
441	NASDAQ	HBNC	Thu, Apr 22, 2004	7.11	7.24	7.11	7.24
440	NASDAQ	HBNC	Wed, Apr 21, 2004	7.12	7.12	7.11	7.11
439	NASDAQ	HBNC	Tue, Apr 20, 2004	7.11	7.51	7.11	7.51
438	NASDAQ	HBNC	Mon, Apr 19, 2004	7.67	7.67	7.67	7.67
437	NASDAQ	HBNC	Fri, Apr 16, 2004	7.19	7.66	7.11	7.66
436	NASDAQ	HBNC	Thu, Apr 15, 2004	7.55	7.55	7.11	7.11
435	NASDAQ	HBNC	Tue, Apr 13, 2004	7.16	7.16	7.16	7.16
434	NASDAQ	HBNC	Mon, Apr 12, 2004	7.17	7.18	7.16	7.16
433	NASDAQ	HBNC	Thu, Apr 8, 2004	7.41	7.41	7.41	7.41
432	NASDAQ	HBNC	Mon, Apr 5, 2004	7.14	7.14	7.14	7.14
431	NASDAQ	HBNC	Fri, Apr 2, 2004	7.66	7.66	7.66	7.66
430	NASDAQ	HBNC	Thu, Apr 1, 2004	7.52	7.52	7.52	7.52
429	NASDAQ	HBNC	Wed, Mar 31, 2004	7.61	7.61	7.59	7.61
428	NASDAQ	HBNC	Mon, Mar 29, 2004	7.47	7.61	7.47	7.61
427	NASDAQ	HBNC	Wed, Mar 24, 2004	7.44	7.44	7.41	7.41
426	NASDAQ	HBNC	Thu, Mar 18, 2004	7.56	7.56	7.49	7.49
425	NASDAQ	HBNC	Wed, Mar 17, 2004	7.55	7.55	7.55	7.55
424	NASDAQ	HBNC	Tue, Mar 16, 2004	7.63	7.63	7.55	7.56
423	NASDAQ	HBNC	Mon, Mar 15, 2004	7.70	8.02	7.70	8.02
422	NASDAQ	HBNC	Fri, Mar 12, 2004	8.04	8.04	7.85	7.85
421	NASDAQ	HBNC	Wed, Mar 10, 2004	8.04	8.04	8.04	8.04
420	NASDAQ	HBNC	Tue, Mar 9, 2004	7.85	7.85	7.85	7.85
419	NASDAQ	HBNC	Fri, Mar 5, 2004	7.85	7.85	7.85	7.85
418	NASDAQ	HBNC	Thu, Mar 4, 2004	7.85	7.87	7.85	7.86
417	NASDAQ	HBNC	Wed, Mar 3, 2004	8.04	8.04	8.04	8.04
416	NASDAQ	HBNC	Mon, Mar 1, 2004	7.94	8.04	7.94	8.04
415	NASDAQ	HBNC	Fri, Feb 27, 2004	7.85	7.85	7.85	7.85
414	NASDAQ	HBNC	Thu, Feb 26, 2004	8.00	8.00	7.85	8.00
413	NASDAQ	HBNC	Wed, Feb 25, 2004	8.00	8.00	7.77	7.85
412	NASDAQ	HBNC	Tue, Feb 24, 2004	7.81	7.81	7.48	7.72
411	NASDAQ	HBNC	Mon, Feb 23, 2004	7.44	7.85	7.44	7.53
410	NASDAQ	HBNC	Fri, Feb 20, 2004	7.19	7.40	7.19	7.40
409	NASDAQ	HBNC	Thu, Feb 19, 2004	7.21	7.25	7.19	7.19
408	NASDAQ	HBNC	Wed, Feb 18, 2004	7.41	7.41	7.11	7.18
407	NASDAQ	HBNC	Tue, Feb 17, 2004	7.64	7.74	7.45	7.45
406	NASDAQ	HBNC	Fri, Feb 13, 2004	7.79	7.80	7.63	7.63
405	NASDAQ	HBNC	Thu, Feb 12, 2004	7.82	7.83	7.78	7.78
404	NASDAQ	HBNC	Wed, Feb 11, 2004	7.93	7.93	7.85	7.85
403	NASDAQ	HBNC	Tue, Feb 10, 2004	8.09	8.09	8.09	8.09
402	NASDAQ	HBNC	Mon, Feb 9, 2004	7.93	8.08	7.93	8.08
401	NASDAQ	HBNC	Fri, Feb 6, 2004	7.93	7.94	7.93	7.94
400	NASDAQ	HBNC	Wed, Feb 4, 2004	8.00	8.00	8.00	8.00
399	NASDAQ	HBNC	Tue, Feb 3, 2004	8.00	8.00	8.00	8.00
398	NASDAQ	HBNC	Mon, Feb 2, 2004	8.18	8.18	8.07	8.07
397	NASDAQ	HBNC	Fri, Jan 30, 2004	8.08	8.27	8.08	8.27
396	NASDAQ	HBNC	Thu, Jan 29, 2004	8.33	8.33	8.32	8.32
395	NASDAQ	HBNC	Wed, Jan 28, 2004	8.12	8.30	8.11	8.11
394	NASDAQ	HBNC	Tue, Jan 27, 2004	8.12	8.13	8.12	8.13
393	NASDAQ	HBNC	Mon, Jan 26, 2004	8.12	8.33	8.12	8.33
392	NASDAQ	HBNC	Fri, Jan 23, 2004	8.36	8.36	8.12	8.26
391	NASDAQ	HBNC	Thu, Jan 22, 2004	8.33	8.33	8.33	8.33
390	NASDAQ	HBNC	Wed, Jan 21, 2004	8.12	8.12	8.12	8.12
389	NASDAQ	HBNC	Tue, Jan 20, 2004	8.12	8.26	8.12	8.26
388	NASDAQ	HBNC	Fri, Jan 16, 2004	8.12	8.28	8.12	8.12
387	NASDAQ	HBNC	Thu, Jan 15, 2004	8.29	8.29	8.15	8.15
386	NASDAQ	HBNC	Wed, Jan 14, 2004	8.29	8.29	8.14	8.14
385	NASDAQ	HBNC	Tue, Jan 13, 2004	8.18	8.18	8.18	8.18
384	NASDAQ	HBNC	Mon, Jan 12, 2004	8.18	8.29	8.18	8.29
383	NASDAQ	HBNC	Thu, Jan 8, 2004	8.15	8.29	8.15	8.29
382	NASDAQ	HBNC	Wed, Jan 7, 2004	8.24	8.37	8.21	8.30
381	NASDAQ	HBNC	Tue, Jan 6, 2004	8.21	8.21	8.21	8.21
380	NASDAQ	HBNC	Mon, Jan 5, 2004	8.22	8.36	8.21	8.36
379	NASDAQ	HBNC	Wed, Dec 31, 2003	8.16	8.16	8.16	8.16
378	NASDAQ	HBNC	Tue, Dec 30, 2003	8.07	8.55	8.07	8.55
377	NASDAQ	HBNC	Mon, Dec 29, 2003	8.44	8.44	8.34	8.34
376	NASDAQ	HBNC	Wed, Dec 24, 2003	8.44	8.44	8.44	8.44
375	NASDAQ	HBNC	Tue, Dec 23, 2003	8.49	8.49	8.49	8.49
374	NASDAQ	HBNC	Fri, Dec 19, 2003	8.49	8.49	8.30	8.49
373	NASDAQ	HBNC	Thu, Dec 18, 2003	8.49	8.49	8.30	8.30
372	NASDAQ	HBNC	Tue, Dec 16, 2003	8.49	8.49	8.47	8.47
371	NASDAQ	HBNC	Mon, Dec 15, 2003	8.30	8.49	8.30	8.49
370	NASDAQ	HBNC	Fri, Dec 12, 2003	8.56	8.56	8.36	8.36
369	NASDAQ	HBNC	Thu, Dec 11, 2003	8.47	8.47	8.47	8.47
368	NASDAQ	HBNC	Wed, Dec 10, 2003	8.47	8.47	8.43	8.43
367	NASDAQ	HBNC	Tue, Dec 9, 2003	8.36	8.47	8.36	8.47
366	NASDAQ	HBNC	Mon, Dec 8, 2003	8.36	8.47	8.36	8.47
365	NASDAQ	HBNC	Fri, Dec 5, 2003	8.39	8.39	8.36	8.36
364	NASDAQ	HBNC	Thu, Dec 4, 2003	8.44	8.44	8.44	8.44
363	NASDAQ	HBNC	Tue, Dec 2, 2003	8.33	8.48	8.33	8.41
362	NASDAQ	HBNC	Mon, Dec 1, 2003	8.52	8.52	8.46	8.52
361	NASDAQ	HBNC	Fri, Nov 28, 2003	8.33	8.33	8.33	8.33
360	NASDAQ	HBNC	Wed, Nov 26, 2003	8.33	8.36	8.30	8.30
359	NASDAQ	HBNC	Tue, Nov 25, 2003	8.30	8.30	8.30	8.30
358	NASDAQ	HBNC	Mon, Nov 24, 2003	8.44	8.44	8.30	8.30
357	NASDAQ	HBNC	Fri, Nov 21, 2003	8.56	8.56	8.40	8.56
356	NASDAQ	HBNC	Thu, Nov 20, 2003	8.50	8.56	8.50	8.56
355	NASDAQ	HBNC	Wed, Nov 19, 2003	8.59	8.59	8.36	8.40
354	NASDAQ	HBNC	Tue, Nov 18, 2003	8.59	8.59	8.30	8.30
353	NASDAQ	HBNC	Mon, Nov 17, 2003	8.30	8.40	8.30	8.30
352	NASDAQ	HBNC	Fri, Nov 14, 2003	8.47	8.49	8.42	8.49
351	NASDAQ	HBNC	Thu, Nov 13, 2003	8.48	8.48	8.37	8.37
350	NASDAQ	HBNC	Wed, Nov 12, 2003	8.48	8.48	8.40	8.40
349	NASDAQ	HBNC	Tue, Nov 11, 2003	8.40	8.40	8.40	8.40
348	NASDAQ	HBNC	Mon, Nov 10, 2003	8.40	8.40	8.40	8.40
347	NASDAQ	HBNC	Fri, Nov 7, 2003	8.45	8.49	8.40	8.40
346	NASDAQ	HBNC	Thu, Nov 6, 2003	8.36	8.49	8.30	8.49
345	NASDAQ	HBNC	Wed, Nov 5, 2003	8.30	8.30	8.30	8.30
344	NASDAQ	HBNC	Tue, Nov 4, 2003	8.23	8.38	8.23	8.38
343	NASDAQ	HBNC	Mon, Nov 3, 2003	8.49	8.49	8.35	8.35
342	NASDAQ	HBNC	Fri, Oct 31, 2003	8.47	8.47	8.30	8.47
341	NASDAQ	HBNC	Thu, Oct 30, 2003	8.49	8.49	8.35	8.35
340	NASDAQ	HBNC	Wed, Oct 29, 2003	8.49	8.49	8.49	8.49
339	NASDAQ	HBNC	Tue, Oct 28, 2003	8.05	8.58	8.05	8.49
338	NASDAQ	HBNC	Mon, Oct 27, 2003	7.98	7.98	7.91	7.98
337	NASDAQ	HBNC	Fri, Oct 24, 2003	7.90	7.96	7.90	7.90
336	NASDAQ	HBNC	Thu, Oct 23, 2003	7.90	7.90	7.85	7.85
335	NASDAQ	HBNC	Wed, Oct 22, 2003	7.90	7.90	7.85	7.90
334	NASDAQ	HBNC	Tue, Oct 21, 2003	7.29	7.87	7.26	7.80
333	NASDAQ	HBNC	Mon, Oct 20, 2003	7.56	7.56	7.49	7.49
332	NASDAQ	HBNC	Fri, Oct 17, 2003	7.51	7.56	7.41	7.56
331	NASDAQ	HBNC	Thu, Oct 16, 2003	7.50	7.50	7.50	7.50
330	NASDAQ	HBNC	Wed, Oct 15, 2003	7.46	7.46	7.46	7.46
329	NASDAQ	HBNC	Tue, Oct 14, 2003	7.46	7.48	7.45	7.45
328	NASDAQ	HBNC	Mon, Oct 13, 2003	7.46	7.48	7.45	7.45
327	NASDAQ	HBNC	Fri, Oct 10, 2003	7.25	7.45	7.25	7.29
326	NASDAQ	HBNC	Thu, Oct 9, 2003	7.31	7.41	7.11	7.41
325	NASDAQ	HBNC	Wed, Oct 8, 2003	7.20	7.29	7.04	7.04
324	NASDAQ	HBNC	Tue, Oct 7, 2003	7.20	7.20	7.01	7.03
323	NASDAQ	HBNC	Mon, Oct 6, 2003	7.20	7.20	7.20	7.20
322	NASDAQ	HBNC	Fri, Oct 3, 2003	7.26	7.26	6.96	7.16
321	NASDAQ	HBNC	Thu, Oct 2, 2003	7.09	7.26	7.09	7.26
320	NASDAQ	HBNC	Tue, Sep 30, 2003	7.31	7.31	6.97	6.97
319	NASDAQ	HBNC	Mon, Sep 29, 2003	7.02	7.02	7.02	7.02
318	NASDAQ	HBNC	Thu, Sep 25, 2003	6.98	7.20	6.98	7.20
317	NASDAQ	HBNC	Wed, Sep 24, 2003	7.21	7.21	7.21	7.21
316	NASDAQ	HBNC	Tue, Sep 23, 2003	7.21	7.21	7.00	7.09
315	NASDAQ	HBNC	Mon, Sep 22, 2003	7.00	7.16	7.00	7.16
314	NASDAQ	HBNC	Fri, Sep 19, 2003	7.01	7.06	7.01	7.06
313	NASDAQ	HBNC	Thu, Sep 18, 2003	6.85	7.06	6.85	7.06
312	NASDAQ	HBNC	Wed, Sep 17, 2003	6.91	6.92	6.85	6.91
311	NASDAQ	HBNC	Tue, Sep 16, 2003	6.83	6.91	6.83	6.91
310	NASDAQ	HBNC	Fri, Sep 12, 2003	6.91	6.91	6.82	6.82
309	NASDAQ	HBNC	Wed, Sep 10, 2003	6.83	6.91	6.82	6.91
308	NASDAQ	HBNC	Tue, Sep 9, 2003	6.82	6.91	6.82	6.91
307	NASDAQ	HBNC	Mon, Sep 8, 2003	6.83	6.91	6.82	6.91
306	NASDAQ	HBNC	Fri, Sep 5, 2003	6.80	6.91	6.80	6.91
305	NASDAQ	HBNC	Thu, Sep 4, 2003	6.81	6.90	6.80	6.82
304	NASDAQ	HBNC	Tue, Sep 2, 2003	6.82	6.82	6.82	6.82
303	NASDAQ	HBNC	Fri, Aug 29, 2003	6.82	6.82	6.82	6.82
302	NASDAQ	HBNC	Thu, Aug 28, 2003	6.55	6.82	6.55	6.82
301	NASDAQ	HBNC	Wed, Aug 27, 2003	6.91	6.91	6.91	6.91
300	NASDAQ	HBNC	Tue, Aug 26, 2003	6.82	6.91	6.82	6.91
299	NASDAQ	HBNC	Mon, Aug 25, 2003	6.72	6.72	6.72	6.72
298	NASDAQ	HBNC	Fri, Aug 22, 2003	6.82	6.86	6.82	6.84
297	NASDAQ	HBNC	Thu, Aug 21, 2003	6.57	6.84	6.57	6.84
296	NASDAQ	HBNC	Wed, Aug 20, 2003	6.58	6.58	6.56	6.56
295	NASDAQ	HBNC	Tue, Aug 19, 2003	6.48	6.59	6.48	6.53
294	NASDAQ	HBNC	Mon, Aug 18, 2003	6.48	6.56	6.48	6.56
293	NASDAQ	HBNC	Wed, Aug 13, 2003	6.55	6.57	6.55	6.57
292	NASDAQ	HBNC	Mon, Aug 11, 2003	6.52	6.52	6.52	6.52
291	NASDAQ	HBNC	Thu, Aug 7, 2003	6.47	6.47	6.47	6.47
290	NASDAQ	HBNC	Wed, Aug 6, 2003	6.50	6.52	6.50	6.52
289	NASDAQ	HBNC	Tue, Aug 5, 2003	6.54	6.54	6.47	6.52
288	NASDAQ	HBNC	Mon, Aug 4, 2003	6.52	6.52	6.52	6.52
287	NASDAQ	HBNC	Fri, Aug 1, 2003	6.55	6.55	6.55	6.55
286	NASDAQ	HBNC	Thu, Jul 31, 2003	6.82	6.82	6.54	6.54
285	NASDAQ	HBNC	Wed, Jul 30, 2003	6.47	6.82	6.47	6.82
284	NASDAQ	HBNC	Tue, Jul 29, 2003	6.47	6.47	6.47	6.47
283	NASDAQ	HBNC	Mon, Jul 28, 2003	6.41	6.57	6.41	6.45
282	NASDAQ	HBNC	Thu, Jul 24, 2003	6.35	6.41	6.35	6.41
281	NASDAQ	HBNC	Wed, Jul 23, 2003	6.34	6.34	6.32	6.32
280	NASDAQ	HBNC	Fri, Jul 18, 2003	6.38	6.38	6.38	6.38
279	NASDAQ	HBNC	Thu, Jul 17, 2003	6.37	6.37	6.37	6.37
278	NASDAQ	HBNC	Wed, Jul 16, 2003	6.40	6.40	6.30	6.30
277	NASDAQ	HBNC	Tue, Jul 15, 2003	6.39	6.39	6.32	6.32
276	NASDAQ	HBNC	Mon, Jul 14, 2003	6.35	6.42	6.35	6.42
275	NASDAQ	HBNC	Fri, Jul 11, 2003	6.32	6.32	6.32	6.32
274	NASDAQ	HBNC	Thu, Jul 10, 2003	6.32	6.32	6.29	6.32
273	NASDAQ	HBNC	Wed, Jul 9, 2003	6.12	6.32	6.12	6.32
272	NASDAQ	HBNC	Tue, Jul 8, 2003	6.07	6.07	6.07	6.07
271	NASDAQ	HBNC	Mon, Jul 7, 2003	6.07	6.07	6.03	6.03
270	NASDAQ	HBNC	Thu, Jul 3, 2003	6.12	6.12	6.02	6.02
269	NASDAQ	HBNC	Wed, Jul 2, 2003	6.02	6.02	6.02	6.02
268	NASDAQ	HBNC	Tue, Jul 1, 2003	6.12	6.12	6.02	6.02
267	NASDAQ	HBNC	Fri, Jun 27, 2003	6.26	6.26	6.02	6.02
266	NASDAQ	HBNC	Thu, Jun 26, 2003	5.96	5.96	5.96	5.96
265	NASDAQ	HBNC	Wed, Jun 25, 2003	6.31	6.31	6.31	6.31
264	NASDAQ	HBNC	Tue, Jun 24, 2003	6.17	6.30	6.17	6.30
263	NASDAQ	HBNC	Mon, Jun 23, 2003	6.28	6.28	6.26	6.26
262	NASDAQ	HBNC	Fri, Jun 20, 2003	5.93	6.32	5.93	6.29
261	NASDAQ	HBNC	Tue, Jun 17, 2003	5.93	5.93	5.93	5.93
260	NASDAQ	HBNC	Mon, Jun 16, 2003	5.93	6.37	5.93	6.37
259	NASDAQ	HBNC	Thu, Jun 12, 2003	6.17	6.17	6.17	6.17
258	NASDAQ	HBNC	Wed, Jun 11, 2003	6.12	6.12	6.12	6.12
257	NASDAQ	HBNC	Tue, Jun 10, 2003	6.12	6.12	6.12	6.12
256	NASDAQ	HBNC	Mon, Jun 9, 2003	5.93	5.93	5.93	5.93
255	NASDAQ	HBNC	Thu, Jun 5, 2003	6.11	6.29	6.11	6.29
254	NASDAQ	HBNC	Wed, Jun 4, 2003	6.32	6.32	6.12	6.28
253	NASDAQ	HBNC	Tue, Jun 3, 2003	6.32	6.32	5.93	6.32
252	NASDAQ	HBNC	Mon, Jun 2, 2003	5.93	5.94	5.93	5.94
251	NASDAQ	HBNC	Fri, May 30, 2003	6.29	6.42	6.29	6.42
250	NASDAQ	HBNC	Thu, May 29, 2003	6.32	6.35	6.13	6.35
249	NASDAQ	HBNC	Wed, May 28, 2003	5.95	6.32	5.84	6.32
248	NASDAQ	HBNC	Tue, May 27, 2003	5.83	5.97	5.83	5.97
247	NASDAQ	HBNC	Thu, May 22, 2003	5.88	5.96	5.88	5.96
246	NASDAQ	HBNC	Wed, May 21, 2003	5.88	5.88	5.88	5.88
245	NASDAQ	HBNC	Fri, May 16, 2003	5.86	5.86	5.83	5.83
244	NASDAQ	HBNC	Thu, May 15, 2003	5.84	5.91	5.84	5.86
243	NASDAQ	HBNC	Wed, May 14, 2003	5.83	5.84	5.83	5.83
242	NASDAQ	HBNC	Fri, May 9, 2003	5.73	5.73	5.73	5.73
241	NASDAQ	HBNC	Thu, May 8, 2003	5.63	5.82	5.63	5.65
240	NASDAQ	HBNC	Wed, May 7, 2003	5.71	5.71	5.71	5.71
239	NASDAQ	HBNC	Tue, May 6, 2003	5.71	5.71	5.63	5.63
238	NASDAQ	HBNC	Mon, May 5, 2003	5.72	5.72	5.72	5.72
237	NASDAQ	HBNC	Fri, May 2, 2003	5.61	5.73	5.61	5.73
236	NASDAQ	HBNC	Thu, May 1, 2003	5.59	5.59	5.59	5.59
235	NASDAQ	HBNC	Wed, Apr 30, 2003	5.53	5.57	5.53	5.57
234	NASDAQ	HBNC	Fri, Apr 25, 2003	5.58	5.60	5.50	5.54
233	NASDAQ	HBNC	Thu, Apr 24, 2003	5.55	5.60	5.55	5.60
232	NASDAQ	HBNC	Wed, Apr 23, 2003	5.61	5.61	5.61	5.61
231	NASDAQ	HBNC	Mon, Apr 21, 2003	5.61	5.61	5.61	5.61
230	NASDAQ	HBNC	Thu, Apr 17, 2003	5.61	5.61	5.61	5.61
229	NASDAQ	HBNC	Wed, Apr 16, 2003	5.57	5.61	5.57	5.61
228	NASDAQ	HBNC	Mon, Apr 14, 2003	5.51	5.55	5.51	5.55
227	NASDAQ	HBNC	Wed, Apr 9, 2003	5.51	5.55	5.51	5.55
226	NASDAQ	HBNC	Mon, Apr 7, 2003	5.51	5.51	5.51	5.51
225	NASDAQ	HBNC	Fri, Apr 4, 2003	5.56	5.56	5.56	5.56
224	NASDAQ	HBNC	Thu, Apr 3, 2003	5.51	5.51	5.51	5.51
223	NASDAQ	HBNC	Tue, Apr 1, 2003	5.51	5.51	5.51	5.51
222	NASDAQ	HBNC	Fri, Mar 28, 2003	5.51	5.51	5.51	5.51
221	NASDAQ	HBNC	Thu, Mar 27, 2003	5.51	5.51	5.51	5.51
220	NASDAQ	HBNC	Tue, Mar 25, 2003	5.51	5.51	5.51	5.51
219	NASDAQ	HBNC	Mon, Mar 24, 2003	5.51	5.53	5.51	5.53
218	NASDAQ	HBNC	Fri, Mar 21, 2003	5.51	5.51	5.51	5.51
217	NASDAQ	HBNC	Wed, Mar 19, 2003	5.46	5.50	5.44	5.50
216	NASDAQ	HBNC	Tue, Mar 18, 2003	5.48	5.48	5.48	5.48
215	NASDAQ	HBNC	Mon, Mar 17, 2003	5.53	5.53	5.53	5.53
214	NASDAQ	HBNC	Fri, Mar 14, 2003	5.59	5.59	5.53	5.53
213	NASDAQ	HBNC	Thu, Mar 13, 2003	5.60	5.60	5.60	5.60
212	NASDAQ	HBNC	Wed, Mar 12, 2003	5.60	5.60	5.60	5.60
211	NASDAQ	HBNC	Tue, Mar 11, 2003	5.63	5.63	5.59	5.59
210	NASDAQ	HBNC	Mon, Mar 10, 2003	5.66	5.66	5.66	5.66
209	NASDAQ	HBNC	Fri, Feb 28, 2003	5.71	5.71	5.64	5.64
208	NASDAQ	HBNC	Thu, Feb 27, 2003	5.66	5.73	5.66	5.73
207	NASDAQ	HBNC	Wed, Feb 26, 2003	5.64	5.64	5.63	5.64
206	NASDAQ	HBNC	Tue, Feb 25, 2003	5.63	5.63	5.63	5.63
205	NASDAQ	HBNC	Thu, Feb 20, 2003	5.60	5.60	5.60	5.60
204	NASDAQ	HBNC	Tue, Feb 18, 2003	5.63	5.69	5.56	5.56
203	NASDAQ	HBNC	Fri, Feb 14, 2003	5.66	5.66	5.65	5.65
202	NASDAQ	HBNC	Thu, Feb 13, 2003	5.68	5.73	5.66	5.66
201	NASDAQ	HBNC	Wed, Feb 12, 2003	5.73	5.73	5.68	5.68
200	NASDAQ	HBNC	Tue, Feb 11, 2003	5.75	5.77	5.73	5.77
199	NASDAQ	HBNC	Mon, Feb 10, 2003	5.79	5.79	5.75	5.75
198	NASDAQ	HBNC	Fri, Feb 7, 2003	5.83	5.83	5.83	5.83
197	NASDAQ	HBNC	Thu, Feb 6, 2003	5.79	5.79	5.73	5.73
196	NASDAQ	HBNC	Wed, Feb 5, 2003	5.81	5.81	5.81	5.81
195	NASDAQ	HBNC	Tue, Feb 4, 2003	5.77	5.81	5.55	5.81
194	NASDAQ	HBNC	Mon, Feb 3, 2003	5.70	5.78	5.69	5.78
193	NASDAQ	HBNC	Fri, Jan 31, 2003	5.78	5.78	5.69	5.69
192	NASDAQ	HBNC	Thu, Jan 30, 2003	5.53	5.74	5.48	5.52
191	NASDAQ	HBNC	Tue, Jan 28, 2003	5.46	5.46	5.46	5.46
190	NASDAQ	HBNC	Mon, Jan 27, 2003	5.50	5.73	5.44	5.49
189	NASDAQ	HBNC	Fri, Jan 24, 2003	5.49	5.49	5.44	5.44
188	NASDAQ	HBNC	Thu, Jan 23, 2003	5.44	5.50	5.44	5.50
187	NASDAQ	HBNC	Wed, Jan 22, 2003	5.53	5.53	5.45	5.48
186	NASDAQ	HBNC	Tue, Jan 21, 2003	5.61	5.61	5.54	5.54
185	NASDAQ	HBNC	Fri, Jan 17, 2003	5.67	5.67	5.58	5.58
184	NASDAQ	HBNC	Thu, Jan 16, 2003	5.57	5.81	5.57	5.73
183	NASDAQ	HBNC	Wed, Jan 15, 2003	5.77	5.81	5.77	5.81
182	NASDAQ	HBNC	Tue, Jan 14, 2003	5.71	5.71	5.71	5.71
181	NASDAQ	HBNC	Mon, Jan 13, 2003	5.81	5.81	5.75	5.76
180	NASDAQ	HBNC	Fri, Jan 10, 2003	5.73	5.81	5.73	5.77
179	NASDAQ	HBNC	Thu, Jan 9, 2003	5.63	5.73	5.58	5.69
178	NASDAQ	HBNC	Wed, Jan 8, 2003	5.53	5.58	5.53	5.58
177	NASDAQ	HBNC	Tue, Jan 7, 2003	5.38	5.53	5.38	5.49
176	NASDAQ	HBNC	Mon, Jan 6, 2003	5.33	5.36	5.33	5.36
175	NASDAQ	HBNC	Fri, Jan 3, 2003	5.29	5.29	5.29	5.29
174	NASDAQ	HBNC	Thu, Jan 2, 2003	5.23	5.33	5.23	5.33
173	NASDAQ	HBNC	Tue, Dec 31, 2002	5.23	5.23	5.23	5.23
172	NASDAQ	HBNC	Mon, Dec 30, 2002	5.17	5.23	5.17	5.23
171	NASDAQ	HBNC	Fri, Dec 27, 2002	5.13	5.14	5.07	5.14
170	NASDAQ	HBNC	Mon, Dec 23, 2002	4.98	5.09	4.98	5.09
169	NASDAQ	HBNC	Fri, Dec 20, 2002	4.92	4.92	4.92	4.92
168	NASDAQ	HBNC	Thu, Dec 19, 2002	4.93	4.93	4.87	4.87
167	NASDAQ	HBNC	Tue, Dec 17, 2002	4.98	4.98	4.94	4.94
166	NASDAQ	HBNC	Thu, Dec 12, 2002	4.98	4.98	4.94	4.94
165	NASDAQ	HBNC	Wed, Dec 11, 2002	4.91	4.93	4.91	4.92
164	NASDAQ	HBNC	Tue, Dec 10, 2002	4.86	4.86	4.86	4.86
163	NASDAQ	HBNC	Mon, Dec 9, 2002	4.93	4.93	4.89	4.89
162	NASDAQ	HBNC	Thu, Dec 5, 2002	4.89	4.94	4.89	4.94
161	NASDAQ	HBNC	Wed, Dec 4, 2002	4.86	4.86	4.84	4.86
160	NASDAQ	HBNC	Tue, Dec 3, 2002	4.92	4.92	4.84	4.84
159	NASDAQ	HBNC	Mon, Dec 2, 2002	4.94	4.94	4.84	4.94
158	NASDAQ	HBNC	Fri, Nov 29, 2002	4.92	4.92	4.84	4.84
157	NASDAQ	HBNC	Wed, Nov 27, 2002	4.89	4.94	4.89	4.94
156	NASDAQ	HBNC	Tue, Nov 26, 2002	4.89	4.89	4.86	4.86
155	NASDAQ	HBNC	Mon, Nov 25, 2002	4.85	4.85	4.85	4.85
154	NASDAQ	HBNC	Fri, Nov 22, 2002	4.84	4.84	4.84	4.84
153	NASDAQ	HBNC	Thu, Nov 21, 2002	4.54	4.84	4.54	4.84
152	NASDAQ	HBNC	Wed, Nov 20, 2002	4.54	4.54	4.54	4.54
151	NASDAQ	HBNC	Tue, Nov 19, 2002	4.54	4.54	4.54	4.54
150	NASDAQ	HBNC	Fri, Nov 15, 2002	4.61	4.64	4.59	4.59
149	NASDAQ	HBNC	Tue, Nov 12, 2002	4.43	4.43	4.36	4.36
148	NASDAQ	HBNC	Mon, Nov 11, 2002	4.58	4.59	4.58	4.59
147	NASDAQ	HBNC	Thu, Nov 7, 2002	4.35	4.47	4.35	4.47
146	NASDAQ	HBNC	Wed, Nov 6, 2002	4.35	4.35	4.35	4.35
145	NASDAQ	HBNC	Tue, Nov 5, 2002	4.35	4.35	4.35	4.35
144	NASDAQ	HBNC	Mon, Nov 4, 2002	4.35	4.35	4.35	4.35
143	NASDAQ	HBNC	Wed, Oct 30, 2002	4.62	4.64	4.62	4.62
142	NASDAQ	HBNC	Tue, Oct 29, 2002	4.62	4.62	4.62	4.62
141	NASDAQ	HBNC	Fri, Oct 25, 2002	4.66	4.66	4.43	4.55
140	NASDAQ	HBNC	Thu, Oct 24, 2002	4.69	4.69	4.69	4.69
139	NASDAQ	HBNC	Wed, Oct 23, 2002	4.71	4.71	4.69	4.69
138	NASDAQ	HBNC	Tue, Oct 22, 2002	4.72	4.74	4.72	4.74
137	NASDAQ	HBNC	Mon, Oct 21, 2002	4.76	4.76	4.74	4.74
136	NASDAQ	HBNC	Thu, Oct 17, 2002	4.75	4.75	4.75	4.75
135	NASDAQ	HBNC	Wed, Oct 16, 2002	4.31	4.95	4.31	4.91
134	NASDAQ	HBNC	Tue, Oct 15, 2002	4.31	4.34	4.31	4.34
133	NASDAQ	HBNC	Mon, Oct 14, 2002	4.39	4.39	4.31	4.31
132	NASDAQ	HBNC	Fri, Oct 11, 2002	4.31	4.38	4.31	4.35
131	NASDAQ	HBNC	Thu, Oct 10, 2002	4.31	4.31	4.31	4.31
130	NASDAQ	HBNC	Wed, Oct 9, 2002	4.31	4.31	4.30	4.31
129	NASDAQ	HBNC	Tue, Oct 8, 2002	4.31	4.39	4.31	4.39
128	NASDAQ	HBNC	Fri, Oct 4, 2002	4.31	4.31	4.31	4.31
127	NASDAQ	HBNC	Wed, Oct 2, 2002	4.35	4.44	4.35	4.38
126	NASDAQ	HBNC	Tue, Oct 1, 2002	4.35	4.35	4.35	4.35
125	NASDAQ	HBNC	Mon, Sep 30, 2002	4.31	4.35	4.31	4.35
124	NASDAQ	HBNC	Fri, Sep 27, 2002	4.31	4.31	4.31	4.31
123	NASDAQ	HBNC	Wed, Sep 25, 2002	4.31	4.31	4.31	4.31
122	NASDAQ	HBNC	Tue, Sep 24, 2002	4.31	4.31	4.31	4.31
121	NASDAQ	HBNC	Fri, Sep 20, 2002	4.31	4.31	4.31	4.31
120	NASDAQ	HBNC	Thu, Sep 19, 2002	4.31	4.33	4.31	4.33
119	NASDAQ	HBNC	Wed, Sep 18, 2002	4.31	4.31	4.31	4.31
118	NASDAQ	HBNC	Mon, Sep 16, 2002	4.45	4.45	4.45	4.45
117	NASDAQ	HBNC	Fri, Sep 13, 2002	4.32	4.45	4.32	4.45
116	NASDAQ	HBNC	Tue, Sep 10, 2002	4.54	4.54	4.54	4.54
115	NASDAQ	HBNC	Mon, Sep 9, 2002	4.54	4.54	4.54	4.54
114	NASDAQ	HBNC	Fri, Sep 6, 2002	4.30	4.31	4.30	4.31
113	NASDAQ	HBNC	Thu, Sep 5, 2002	4.49	4.49	4.49	4.49
112	NASDAQ	HBNC	Tue, Sep 3, 2002	4.49	4.49	4.49	4.49
111	NASDAQ	HBNC	Fri, Aug 30, 2002	4.30	4.30	4.30	4.30
110	NASDAQ	HBNC	Thu, Aug 29, 2002	4.30	4.30	4.30	4.30
109	NASDAQ	HBNC	Wed, Aug 28, 2002	4.40	4.40	4.40	4.40
108	NASDAQ	HBNC	Tue, Aug 27, 2002	4.20	4.30	4.20	4.30
107	NASDAQ	HBNC	Mon, Aug 26, 2002	4.26	4.36	4.26	4.36
106	NASDAQ	HBNC	Wed, Aug 21, 2002	4.18	4.18	4.18	4.18
105	NASDAQ	HBNC	Tue, Aug 20, 2002	4.11	4.15	4.11	4.15
104	NASDAQ	HBNC	Fri, Aug 16, 2002	4.11	4.11	4.11	4.11
103	NASDAQ	HBNC	Wed, Aug 14, 2002	4.11	4.11	4.11	4.11
102	NASDAQ	HBNC	Mon, Aug 12, 2002	4.15	4.15	4.15	4.15
101	NASDAQ	HBNC	Fri, Aug 9, 2002	4.11	4.19	4.11	4.11
100	NASDAQ	HBNC	Thu, Aug 8, 2002	4.15	4.15	4.15	4.15
99	NASDAQ	HBNC	Wed, Aug 7, 2002	4.15	4.26	4.15	4.19
98	NASDAQ	HBNC	Tue, Aug 6, 2002	4.15	4.15	4.15	4.15
97	NASDAQ	HBNC	Fri, Aug 2, 2002	4.15	4.15	4.03	4.03
96	NASDAQ	HBNC	Thu, Aug 1, 2002	3.95	4.09	3.95	4.09
95	NASDAQ	HBNC	Wed, Jul 31, 2002	3.89	3.89	3.89	3.89
94	NASDAQ	HBNC	Tue, Jul 30, 2002	3.87	3.97	3.87	3.97
93	NASDAQ	HBNC	Mon, Jul 29, 2002	4.05	4.05	3.95	3.95
92	NASDAQ	HBNC	Fri, Jul 26, 2002	4.15	4.15	4.15	4.15
91	NASDAQ	HBNC	Thu, Jul 25, 2002	4.15	4.15	4.05	4.15
90	NASDAQ	HBNC	Tue, Jul 23, 2002	4.27	4.27	4.20	4.20
89	NASDAQ	HBNC	Mon, Jul 22, 2002	4.35	4.35	4.35	4.35
88	NASDAQ	HBNC	Fri, Jul 19, 2002	4.30	4.30	4.30	4.30
87	NASDAQ	HBNC	Thu, Jul 18, 2002	4.35	4.35	4.35	4.35
86	NASDAQ	HBNC	Fri, Jul 12, 2002	4.39	4.39	4.37	4.37
85	NASDAQ	HBNC	Thu, Jul 11, 2002	4.35	4.35	4.35	4.35
84	NASDAQ	HBNC	Wed, Jul 10, 2002	4.35	4.35	4.35	4.35
83	NASDAQ	HBNC	Tue, Jul 9, 2002	4.35	4.35	4.27	4.27
82	NASDAQ	HBNC	Mon, Jul 8, 2002	4.31	4.31	4.27	4.27
81	NASDAQ	HBNC	Wed, Jul 3, 2002	4.30	4.35	4.30	4.35
80	NASDAQ	HBNC	Tue, Jul 2, 2002	4.30	4.30	4.27	4.27
79	NASDAQ	HBNC	Mon, Jul 1, 2002	4.37	4.37	4.37	4.37
78	NASDAQ	HBNC	Thu, Jun 27, 2002	4.32	4.32	4.32	4.32
77	NASDAQ	HBNC	Wed, Jun 26, 2002	4.39	4.39	4.39	4.39
76	NASDAQ	HBNC	Tue, Jun 25, 2002	4.49	4.49	4.44	4.44
75	NASDAQ	HBNC	Mon, Jun 24, 2002	4.49	4.49	4.49	4.49
74	NASDAQ	HBNC	Fri, Jun 21, 2002	4.49	4.49	4.49	4.49
73	NASDAQ	HBNC	Thu, Jun 20, 2002	4.39	4.49	4.39	4.49
72	NASDAQ	HBNC	Wed, Jun 19, 2002	4.39	4.39	4.39	4.39
71	NASDAQ	HBNC	Tue, Jun 18, 2002	4.40	4.40	4.31	4.31
70	NASDAQ	HBNC	Tue, Jun 11, 2002	4.35	4.35	4.30	4.30
69	NASDAQ	HBNC	Mon, Jun 10, 2002	4.54	4.54	4.35	4.35
68	NASDAQ	HBNC	Fri, Jun 7, 2002	4.35	4.35	4.35	4.35
67	NASDAQ	HBNC	Thu, Jun 6, 2002	4.44	4.44	4.44	4.44
66	NASDAQ	HBNC	Tue, Jun 4, 2002	4.35	4.35	4.35	4.35
65	NASDAQ	HBNC	Wed, May 29, 2002	4.37	4.37	4.37	4.37
64	NASDAQ	HBNC	Tue, May 28, 2002	4.31	4.31	4.31	4.31
63	NASDAQ	HBNC	Tue, May 21, 2002	4.41	4.41	4.31	4.31
62	NASDAQ	HBNC	Fri, May 17, 2002	4.60	4.60	4.60	4.60
61	NASDAQ	HBNC	Thu, May 16, 2002	4.43	4.44	4.40	4.40
60	NASDAQ	HBNC	Wed, May 15, 2002	4.25	4.54	4.25	4.35
59	NASDAQ	HBNC	Mon, May 13, 2002	4.20	4.20	4.20	4.20
58	NASDAQ	HBNC	Fri, May 10, 2002	3.95	4.17	3.95	3.95
57	NASDAQ	HBNC	Thu, May 9, 2002	3.95	3.95	3.95	3.95
56	NASDAQ	HBNC	Wed, May 8, 2002	3.88	4.10	3.88	3.95
55	NASDAQ	HBNC	Thu, May 2, 2002	3.95	3.95	3.95	3.95
54	NASDAQ	HBNC	Wed, May 1, 2002	3.90	3.90	3.90	3.90
53	NASDAQ	HBNC	Tue, Apr 30, 2002	3.88	3.88	3.88	3.88
52	NASDAQ	HBNC	Wed, Apr 24, 2002	4.08	4.08	3.88	3.88
51	NASDAQ	HBNC	Mon, Apr 22, 2002	3.88	3.92	3.88	3.92
50	NASDAQ	HBNC	Fri, Apr 19, 2002	3.88	3.88	3.88	3.88
49	NASDAQ	HBNC	Wed, Apr 17, 2002	3.90	3.90	3.90	3.90
48	NASDAQ	HBNC	Tue, Apr 16, 2002	3.87	3.87	3.87	3.87
47	NASDAQ	HBNC	Thu, Apr 11, 2002	3.87	3.87	3.87	3.87
46	NASDAQ	HBNC	Mon, Apr 8, 2002	3.88	3.88	3.87	3.87
45	NASDAQ	HBNC	Mon, Apr 1, 2002	3.87	3.87	3.87	3.87
44	NASDAQ	HBNC	Thu, Mar 28, 2002	3.87	3.87	3.87	3.87
43	NASDAQ	HBNC	Wed, Mar 27, 2002	3.87	3.87	3.87	3.87
42	NASDAQ	HBNC	Mon, Mar 25, 2002	3.88	3.88	3.88	3.88
41	NASDAQ	HBNC	Thu, Mar 21, 2002	3.91	3.95	3.91	3.91
40	NASDAQ	HBNC	Wed, Mar 20, 2002	3.91	3.95	3.91	3.95
39	NASDAQ	HBNC	Tue, Mar 19, 2002	3.91	3.91	3.91	3.91
38	NASDAQ	HBNC	Mon, Mar 18, 2002	3.89	3.89	3.89	3.89
37	NASDAQ	HBNC	Fri, Mar 15, 2002	3.87	3.87	3.87	3.87
36	NASDAQ	HBNC	Thu, Mar 14, 2002	3.87	3.87	3.87	3.87
35	NASDAQ	HBNC	Wed, Mar 13, 2002	3.87	3.87	3.87	3.87
34	NASDAQ	HBNC	Tue, Mar 12, 2002	3.91	3.91	3.91	3.91
33	NASDAQ	HBNC	Mon, Mar 11, 2002	3.91	3.91	3.91	3.91
32	NASDAQ	HBNC	Fri, Mar 8, 2002	3.87	3.87	3.87	3.87
31	NASDAQ	HBNC	Thu, Mar 7, 2002	3.87	3.88	3.87	3.88
30	NASDAQ	HBNC	Wed, Mar 6, 2002	3.87	3.87	3.87	3.87
29	NASDAQ	HBNC	Mon, Mar 4, 2002	3.87	3.91	3.87	3.91
28	NASDAQ	HBNC	Thu, Feb 28, 2002	3.90	3.90	3.90	3.90
27	NASDAQ	HBNC	Wed, Feb 27, 2002	3.87	3.87	3.87	3.87
26	NASDAQ	HBNC	Mon, Feb 25, 2002	3.87	3.87	3.87	3.87
25	NASDAQ	HBNC	Fri, Feb 22, 2002	3.88	3.88	3.88	3.88
24	NASDAQ	HBNC	Thu, Feb 21, 2002	3.88	3.88	3.88	3.88
23	NASDAQ	HBNC	Tue, Feb 19, 2002	3.98	3.98	3.88	3.94
22	NASDAQ	HBNC	Fri, Feb 15, 2002	3.94	3.94	3.88	3.88
21	NASDAQ	HBNC	Wed, Feb 13, 2002	3.93	3.93	3.90	3.92
20	NASDAQ	HBNC	Tue, Feb 12, 2002	3.93	3.93	3.93	3.93
19	NASDAQ	HBNC	Mon, Feb 11, 2002	3.91	3.91	3.88	3.88
18	NASDAQ	HBNC	Thu, Feb 7, 2002	3.95	3.98	3.92	3.92
17	NASDAQ	HBNC	Wed, Feb 6, 2002	4.11	4.11	4.06	4.06
16	NASDAQ	HBNC	Tue, Feb 5, 2002	4.20	4.20	4.15	4.15
15	NASDAQ	HBNC	Mon, Feb 4, 2002	4.20	4.20	4.11	4.11
14	NASDAQ	HBNC	Fri, Feb 1, 2002	4.12	4.13	4.12	4.13
13	NASDAQ	HBNC	Wed, Jan 30, 2002	4.23	4.23	4.23	4.23
12	NASDAQ	HBNC	Tue, Jan 29, 2002	4.15	4.25	4.15	4.25
11	NASDAQ	HBNC	Mon, Jan 28, 2002	4.25	4.25	4.20	4.20
10	NASDAQ	HBNC	Thu, Jan 24, 2002	4.04	4.25	4.04	4.25
9	NASDAQ	HBNC	Wed, Jan 23, 2002	4.03	4.03	4.03	4.03
8	NASDAQ	HBNC	Tue, Jan 22, 2002	3.95	4.04	3.85	4.04
7	NASDAQ	HBNC	Thu, Jan 17, 2002	4.05	4.05	4.05	4.05
6	NASDAQ	HBNC	Wed, Jan 16, 2002	4.03	4.03	3.68	3.68
5	NASDAQ	HBNC	Tue, Jan 15, 2002	4.25	4.25	4.05	4.05
4	NASDAQ	HBNC	Mon, Jan 14, 2002	4.34	4.34	4.27	4.27
3	NASDAQ	HBNC	Fri, Jan 11, 2002	4.38	4.42	4.35	4.42
2	NASDAQ	HBNC	Thu, Jan 10, 2002	4.48	4.48	4.42	4.42
1	NASDAQ	HBNC	Wed, Jan 9, 2002	4.54	4.54	4.48	4.48
#	Exchange	Symbol	Date	Open	High	Low	Close

Horizon Bancorp (IN) NASDAQ:HBNC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024