|
|
Closing price on 2/20/2025
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.30 |
| Volume |
2,175,900 |
| Split-adjusted Price |
7.40 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
-0.10 / -1.33%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.47
|
7.40
|
2,175,900
|
|
|
2/19/2025
|
+0.50 / +7.04%
|
7.10
|
7.70
|
7.10
|
7.60
|
7.50
|
7.60
|
4,734,000
|
|
|
2/18/2025
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
7.10
|
2,017,000
|
|
|
2/17/2025
|
+0.40 / +5.88%
|
6.80
|
7.40
|
6.70
|
7.20
|
7.10
|
7.20
|
4,435,500
|
|
|
2/14/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
1,849,900
|
|
|
2/13/2025
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
3,707,500
|
|
|
2/12/2025
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
1,501,400
|
|
|
2/11/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,256,000
|
|
|
2/10/2025
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
1,131,500
|
|
|
2/7/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
1,660,300
|
|
|
2/6/2025
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
1,429,400
|
|
|
2/5/2025
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
1,820,600
|
|
|
2/4/2025
|
+0.30 / +4.76%
|
6.40
|
6.90
|
6.30
|
6.60
|
6.60
|
6.60
|
2,355,000
|
|
|
2/3/2025
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.30
|
6.40
|
864,200
|
|
|
1/24/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
1,379,700
|
|
|
1/23/2025
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
1,067,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
964,300
|
|
|
1/21/2025
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.10
|
6.20
|
6.20
|
6.20
|
1,714,000
|
|
|
1/20/2025
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.10
|
6.40
|
6.40
|
6.40
|
2,479,100
|
|
|
1/17/2025
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
1,682,600
|
|
|
1/16/2025
|
-0.20 / -2.94%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.70
|
6.60
|
1,484,000
|
|
|
1/15/2025
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
1,349,400
|
|
|
1/14/2025
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.90
|
6.70
|
1,647,400
|
|
|
1/13/2025
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.40
|
6.80
|
6.70
|
6.80
|
1,942,600
|
|
|
1/10/2025
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.70
|
6.60
|
1,965,900
|
|
|
1/9/2025
|
+0.60 / +9.38%
|
6.60
|
7.30
|
6.50
|
7.00
|
6.90
|
7.00
|
5,230,600
|
|
|
1/8/2025
|
+0.40 / +6.45%
|
6.20
|
6.70
|
6.10
|
6.60
|
6.40
|
6.60
|
2,207,200
|
|
|
1/7/2025
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
6.20
|
1,840,400
|
|
|
1/6/2025
|
-0.10 / -1.54%
|
6.40
|
6.90
|
6.30
|
6.40
|
6.60
|
6.40
|
1,512,900
|
|
|
1/3/2025
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.50
|
6.40
|
2,339,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|