|
|
Closing price on 3/6/2026
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
2,018,200 |
| Split-adjusted Price |
5.70 |
There is no data on 3/7/2026. Display data on 3/6/2026 instead.
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
5.70
|
2,018,200
|
|
|
3/5/2026
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
712,000
|
|
|
3/4/2026
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
5.80
|
2,088,700
|
|
|
3/3/2026
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
1,491,600
|
|
|
3/2/2026
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
2,483,100
|
|
|
2/27/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.10
|
6.20
|
2,096,900
|
|
|
2/26/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
592,700
|
|
|
2/25/2026
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
2,110,800
|
|
|
2/24/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
1,329,800
|
|
|
2/23/2026
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
561,300
|
|
|
2/13/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
886,200
|
|
|
2/12/2026
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
2,632,400
|
|
|
2/11/2026
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
609,400
|
|
|
2/10/2026
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
1,313,500
|
|
|
2/9/2026
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
1,524,500
|
|
|
2/6/2026
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
2,110,100
|
|
|
2/5/2026
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.60
|
6.50
|
1,476,600
|
|
|
2/4/2026
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
3,661,900
|
|
|
2/3/2026
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
1,348,000
|
|
|
2/2/2026
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
1,512,400
|
|
|
1/30/2026
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
1,882,900
|
|
|
1/29/2026
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
918,600
|
|
|
1/28/2026
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
1,432,600
|
|
|
1/27/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
592,900
|
|
|
1/26/2026
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.20
|
6.30
|
1,136,900
|
|
|
1/23/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
689,600
|
|
|
1/22/2026
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,316,600
|
|
|
1/21/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,345,300
|
|
|
1/20/2026
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.30
|
6.40
|
1,428,100
|
|
|
1/19/2026
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
1,006,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|