|
|
Closing price on 1/18/2021
|
|
| Open |
17.15 |
| High |
17.25 |
| Low |
16.95 |
| Volume |
6,578,600 |
| Split-adjusted Price |
14.88 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
-0.15 / -0.88%
|
17.15
|
17.25
|
16.95
|
16.95
|
17.09
|
14.88
|
6,578,600
|
|
|
1/15/2021
|
+0.10 / +0.59%
|
17.20
|
17.45
|
17.00
|
17.10
|
17.22
|
15.01
|
6,902,100
|
|
|
1/14/2021
|
-0.20 / -1.16%
|
17.10
|
17.25
|
16.85
|
17.00
|
17.06
|
14.92
|
4,899,500
|
|
|
1/13/2021
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.05
|
17.20
|
17.09
|
15.10
|
5,982,200
|
|
|
1/12/2021
|
+0.60 / +3.59%
|
16.75
|
17.55
|
16.50
|
17.30
|
17.03
|
15.18
|
10,515,200
|
|
|
1/11/2021
|
-0.30 / -1.76%
|
17.00
|
17.15
|
16.65
|
16.70
|
16.70
|
14.66
|
9,200,600
|
|
|
1/8/2021
|
-0.15 / -0.87%
|
17.20
|
17.40
|
16.85
|
17.00
|
17.15
|
14.92
|
6,452,800
|
|
|
1/7/2021
|
+0.40 / +2.39%
|
16.70
|
17.20
|
16.50
|
17.15
|
16.82
|
15.05
|
8,242,700
|
|
|
1/6/2021
|
+0.10 / +0.60%
|
16.65
|
17.25
|
16.55
|
16.75
|
16.77
|
14.70
|
11,056,500
|
|
|
1/5/2021
|
-0.10 / -0.60%
|
16.60
|
16.85
|
16.40
|
16.65
|
16.69
|
14.61
|
6,337,900
|
|
|
1/4/2021
|
+0.70 / +4.36%
|
16.15
|
16.95
|
16.15
|
16.75
|
16.58
|
14.70
|
9,011,700
|
|
|
12/31/2020
|
+0.15 / +0.94%
|
16.00
|
16.10
|
15.60
|
16.05
|
15.85
|
14.09
|
7,312,750
|
|
|
12/30/2020
|
-0.50 / -3.05%
|
16.45
|
16.55
|
15.85
|
15.90
|
16.16
|
13.96
|
8,156,110
|
|
|
12/29/2020
|
-0.15 / -0.91%
|
16.35
|
16.85
|
16.30
|
16.40
|
16.51
|
14.39
|
7,833,060
|
|
|
12/28/2020
|
+0.20 / +1.22%
|
16.60
|
17.00
|
16.25
|
16.55
|
16.58
|
14.53
|
7,714,680
|
|
|
12/25/2020
|
+0.70 / +4.47%
|
15.65
|
16.40
|
15.25
|
16.35
|
16.01
|
14.35
|
9,845,220
|
|
|
12/24/2020
|
-0.05 / -0.32%
|
15.80
|
16.30
|
14.70
|
15.65
|
15.42
|
13.74
|
12,074,580
|
|
|
12/23/2020
|
+0.35 / +2.28%
|
15.35
|
16.40
|
15.35
|
15.70
|
16.14
|
13.78
|
12,596,490
|
|
|
12/22/2020
|
+0.15 / +0.99%
|
15.20
|
15.50
|
15.00
|
15.35
|
15.27
|
13.47
|
6,738,520
|
|
|
12/21/2020
|
+0.10 / +0.66%
|
15.10
|
15.45
|
15.00
|
15.20
|
15.24
|
13.34
|
8,913,510
|
|
|
12/18/2020
|
+0.65 / +4.50%
|
14.65
|
15.30
|
14.35
|
15.10
|
14.74
|
13.25
|
12,783,950
|
|
|
12/17/2020
|
+0.10 / +0.70%
|
14.35
|
14.85
|
14.25
|
14.45
|
14.55
|
12.68
|
9,646,800
|
|
|
12/16/2020
|
+0.10 / +0.70%
|
14.30
|
14.45
|
14.15
|
14.35
|
14.29
|
12.60
|
8,708,350
|
|
|
12/15/2020
|
-0.10 / -0.70%
|
14.15
|
14.65
|
14.10
|
14.25
|
14.31
|
12.51
|
8,187,660
|
|
|
12/14/2020
|
+0.40 / +2.87%
|
14.25
|
14.55
|
14.20
|
14.35
|
14.38
|
12.60
|
8,428,180
|
|
|
12/11/2020
|
+0.85 / +6.34%
|
13.50
|
14.30
|
13.40
|
14.25
|
14.07
|
12.24
|
14,336,680
|
|
|
12/10/2020
|
-0.55 / -3.94%
|
14.00
|
14.10
|
13.40
|
13.40
|
13.75
|
11.51
|
11,205,690
|
|
|
12/9/2020
|
-0.35 / -2.45%
|
14.30
|
14.40
|
13.95
|
13.95
|
14.21
|
11.99
|
9,077,600
|
|
|
12/8/2020
|
0.00 / 0.00%
|
14.35
|
14.50
|
13.95
|
14.30
|
14.25
|
12.29
|
9,616,610
|
|
|
12/7/2020
|
+0.35 / +2.51%
|
14.00
|
14.60
|
13.85
|
14.30
|
14.23
|
12.29
|
10,518,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|