|
|
Closing price on 1/7/2026
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
1,211,900 |
| Split-adjusted Price |
6.30 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.21
|
6.30
|
1,211,900
|
|
|
1/6/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.18
|
6.30
|
1,893,000
|
|
|
1/5/2026
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.27
|
6.30
|
786,000
|
|
|
12/31/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.31
|
6.40
|
937,900
|
|
|
12/30/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
584,900
|
|
|
12/29/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
590,500
|
|
|
12/26/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.33
|
6.40
|
1,022,500
|
|
|
12/25/2025
|
-0.30 / -4.55%
|
6.50
|
6.70
|
6.20
|
6.30
|
6.42
|
6.30
|
2,114,600
|
|
|
12/24/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
944,400
|
|
|
12/23/2025
|
+0.20 / +3.08%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.69
|
6.70
|
2,912,600
|
|
|
12/22/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
6.60
|
1,511,700
|
|
|
12/19/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.53
|
6.50
|
1,651,100
|
|
|
12/18/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.53
|
6.60
|
882,900
|
|
|
12/17/2025
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.62
|
6.70
|
2,609,200
|
|
|
12/16/2025
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.52
|
6.60
|
2,323,800
|
|
|
12/15/2025
|
-0.30 / -4.35%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.73
|
6.60
|
1,420,700
|
|
|
12/12/2025
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.60
|
6.80
|
6.90
|
6.80
|
4,002,600
|
|
|
12/11/2025
|
+0.40 / +6.25%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
3,978,100
|
|
|
12/10/2025
|
+0.40 / +6.45%
|
6.30
|
6.70
|
6.20
|
6.60
|
6.40
|
6.60
|
3,179,100
|
|
|
12/9/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
1,305,600
|
|
|
12/8/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
1,040,600
|
|
|
12/5/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.30
|
6.40
|
956,200
|
|
|
12/4/2025
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,439,400
|
|
|
12/3/2025
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
2,354,300
|
|
|
12/2/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
795,700
|
|
|
12/1/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
1,815,600
|
|
|
11/28/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
448,700
|
|
|
11/27/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
2,172,500
|
|
|
11/26/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
1,040,111
|
|
|
11/25/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,241,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|