|
|
Closing price on 1/17/2019
|
|
| Open |
16.75 |
| High |
16.90 |
| Low |
16.45 |
| Volume |
828,760 |
| Split-adjusted Price |
13.26 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2019
|
-0.25 / -1.49%
|
16.75
|
16.90
|
16.45
|
16.50
|
16.55
|
13.26
|
828,760
|
|
|
1/16/2019
|
-0.05 / -0.30%
|
16.90
|
17.15
|
16.70
|
16.75
|
16.92
|
13.46
|
2,027,350
|
|
|
1/15/2019
|
+0.30 / +1.82%
|
16.55
|
16.85
|
16.55
|
16.80
|
16.73
|
13.50
|
551,410
|
|
|
1/14/2019
|
-0.30 / -1.79%
|
16.80
|
16.85
|
16.50
|
16.50
|
16.62
|
13.26
|
864,420
|
|
|
1/11/2019
|
+0.45 / +2.75%
|
16.45
|
17.20
|
16.45
|
16.80
|
16.95
|
13.50
|
2,193,200
|
|
|
1/10/2019
|
+0.35 / +2.19%
|
16.10
|
16.75
|
16.05
|
16.35
|
16.47
|
13.14
|
1,591,230
|
|
|
1/9/2019
|
+0.65 / +4.23%
|
15.35
|
16.00
|
15.35
|
16.00
|
15.81
|
12.86
|
1,247,980
|
|
|
1/8/2019
|
-0.25 / -1.60%
|
15.65
|
15.65
|
15.20
|
15.35
|
15.40
|
12.34
|
1,010,030
|
|
|
1/7/2019
|
+0.10 / +0.65%
|
15.90
|
16.00
|
15.55
|
15.60
|
15.75
|
12.54
|
760,670
|
|
|
1/4/2019
|
-0.15 / -0.96%
|
15.50
|
15.65
|
15.00
|
15.50
|
15.30
|
12.46
|
1,435,440
|
|
|
1/3/2019
|
-1.15 / -6.85%
|
16.80
|
16.95
|
15.65
|
15.65
|
16.15
|
12.58
|
2,457,820
|
|
|
1/2/2019
|
-0.55 / -3.17%
|
17.40
|
17.65
|
16.80
|
16.80
|
17.18
|
13.50
|
1,036,600
|
|
|
12/28/2018
|
-0.05 / -0.29%
|
17.65
|
17.65
|
17.35
|
17.35
|
17.42
|
13.94
|
1,383,250
|
|
|
12/27/2018
|
+0.20 / +1.16%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.60
|
13.98
|
991,835
|
|
|
12/26/2018
|
-0.30 / -1.71%
|
17.50
|
17.80
|
17.00
|
17.20
|
17.31
|
13.82
|
1,021,710
|
|
|
12/25/2018
|
-0.80 / -4.37%
|
17.95
|
17.95
|
17.30
|
17.50
|
17.69
|
14.07
|
2,216,390
|
|
|
12/24/2018
|
-0.45 / -2.40%
|
18.90
|
19.20
|
18.30
|
18.30
|
18.66
|
14.71
|
1,351,300
|
|
|
12/21/2018
|
+0.25 / +1.35%
|
18.50
|
18.85
|
18.25
|
18.75
|
18.61
|
15.07
|
2,098,060
|
|
|
12/20/2018
|
0.00 / 0.00%
|
18.35
|
18.80
|
18.35
|
18.50
|
18.52
|
14.87
|
1,005,880
|
|
|
12/19/2018
|
-0.40 / -2.12%
|
19.15
|
19.15
|
18.35
|
18.50
|
18.56
|
14.87
|
1,390,470
|
|
|
12/18/2018
|
-0.40 / -2.07%
|
18.80
|
19.25
|
18.70
|
18.90
|
18.94
|
15.19
|
1,565,740
|
|
|
12/17/2018
|
-0.65 / -3.26%
|
19.80
|
19.95
|
19.30
|
19.30
|
19.63
|
15.51
|
1,624,090
|
|
|
12/14/2018
|
-0.15 / -0.75%
|
20.30
|
20.35
|
19.95
|
19.95
|
20.15
|
16.03
|
1,671,210
|
|
|
12/13/2018
|
-0.45 / -2.19%
|
20.70
|
20.80
|
20.10
|
20.10
|
20.38
|
16.16
|
1,619,210
|
|
|
12/12/2018
|
+0.60 / +3.01%
|
19.90
|
20.60
|
19.85
|
20.55
|
20.28
|
16.52
|
2,003,300
|
|
|
12/11/2018
|
+0.25 / +1.27%
|
19.70
|
19.95
|
19.50
|
19.95
|
19.72
|
16.03
|
1,212,220
|
|
|
12/10/2018
|
-0.45 / -2.23%
|
19.90
|
20.05
|
19.65
|
19.70
|
19.82
|
15.83
|
1,173,160
|
|
|
12/7/2018
|
+0.25 / +1.26%
|
19.90
|
20.45
|
19.90
|
20.15
|
20.23
|
16.20
|
2,311,660
|
|
|
12/6/2018
|
+1.15 / +6.13%
|
18.65
|
19.90
|
18.65
|
19.90
|
19.28
|
15.99
|
3,172,830
|
|
|
12/5/2018
|
-0.25 / -1.32%
|
18.75
|
18.85
|
18.55
|
18.75
|
18.73
|
15.07
|
883,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|