|
|
Closing price on 1/2/2018
|
|
| Open |
44.40 |
| High |
44.80 |
| Low |
42.00 |
| Volume |
3,587,320 |
| Split-adjusted Price |
22.70 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2018
|
-1.40 / -3.15%
|
44.40
|
44.80
|
42.00
|
43.00
|
42.98
|
22.70
|
3,587,320
|
|
|
12/29/2017
|
-0.40 / -0.89%
|
45.00
|
45.40
|
44.30
|
44.40
|
44.71
|
23.44
|
1,411,320
|
|
|
12/28/2017
|
+0.80 / +1.82%
|
44.00
|
45.60
|
44.00
|
44.80
|
44.93
|
23.65
|
1,811,650
|
|
|
12/27/2017
|
-2.80 / -5.98%
|
46.80
|
46.80
|
44.00
|
44.00
|
44.72
|
23.23
|
5,756,630
|
|
|
12/26/2017
|
-0.20 / -0.43%
|
47.50
|
47.50
|
46.80
|
46.80
|
47.15
|
24.71
|
1,138,880
|
|
|
12/25/2017
|
-0.80 / -1.67%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.30
|
24.81
|
1,322,080
|
|
|
12/22/2017
|
+0.50 / +1.06%
|
47.30
|
47.80
|
47.20
|
47.80
|
47.48
|
25.24
|
1,906,595
|
|
|
12/21/2017
|
-1.00 / -2.07%
|
48.30
|
48.60
|
47.30
|
47.30
|
47.89
|
24.97
|
1,807,950
|
|
|
12/20/2017
|
-0.30 / -0.62%
|
48.80
|
48.90
|
48.00
|
48.30
|
48.30
|
25.50
|
1,172,130
|
|
|
12/19/2017
|
-0.90 / -1.82%
|
49.70
|
49.85
|
48.60
|
48.60
|
49.00
|
25.66
|
1,344,410
|
|
|
12/18/2017
|
+0.50 / +1.02%
|
50.00
|
50.00
|
49.40
|
49.50
|
49.66
|
26.13
|
841,770
|
|
|
12/15/2017
|
-0.30 / -0.61%
|
48.80
|
49.30
|
48.60
|
49.00
|
48.89
|
25.87
|
2,864,180
|
|
|
12/14/2017
|
+1.30 / +2.71%
|
47.50
|
49.30
|
47.50
|
49.30
|
48.41
|
26.03
|
818,530
|
|
|
12/13/2017
|
-0.90 / -1.84%
|
49.00
|
49.00
|
47.00
|
48.00
|
47.90
|
25.34
|
1,240,880
|
|
|
12/12/2017
|
-0.70 / -1.41%
|
50.10
|
50.10
|
46.20
|
48.90
|
48.32
|
25.82
|
2,806,670
|
|
|
12/11/2017
|
-1.80 / -3.50%
|
50.50
|
50.70
|
49.60
|
49.60
|
50.16
|
26.19
|
1,031,150
|
|
|
12/8/2017
|
-0.50 / -0.96%
|
52.10
|
53.00
|
51.40
|
51.40
|
52.11
|
27.14
|
1,594,330
|
|
|
12/7/2017
|
+1.95 / +3.90%
|
50.20
|
52.00
|
50.20
|
51.90
|
51.31
|
27.40
|
3,777,540
|
|
|
12/6/2017
|
+0.35 / +0.71%
|
50.20
|
50.20
|
49.20
|
49.95
|
49.84
|
26.37
|
1,749,190
|
|
|
12/5/2017
|
+0.60 / +1.22%
|
50.00
|
51.00
|
49.60
|
49.60
|
50.08
|
26.19
|
1,618,380
|
|
|
12/4/2017
|
-1.00 / -2.00%
|
50.10
|
50.20
|
49.00
|
49.00
|
49.39
|
25.87
|
1,885,200
|
|
|
12/1/2017
|
+0.45 / +0.91%
|
49.50
|
50.70
|
49.45
|
50.00
|
49.92
|
26.40
|
820,860
|
|
|
11/30/2017
|
-0.95 / -1.88%
|
50.20
|
50.30
|
49.30
|
49.55
|
49.65
|
26.16
|
1,537,080
|
|
|
11/29/2017
|
-0.60 / -1.17%
|
50.70
|
50.90
|
50.00
|
50.50
|
50.35
|
26.66
|
1,499,470
|
|
|
11/28/2017
|
-0.10 / -0.20%
|
51.40
|
52.20
|
50.60
|
51.10
|
51.46
|
26.98
|
1,163,990
|
|
|
11/27/2017
|
+1.70 / +3.43%
|
50.10
|
51.70
|
49.60
|
51.20
|
50.94
|
27.03
|
1,549,530
|
|
|
11/24/2017
|
+1.10 / +2.27%
|
48.20
|
50.00
|
46.70
|
49.50
|
48.45
|
26.13
|
2,229,570
|
|
|
11/23/2017
|
-1.10 / -2.22%
|
49.20
|
49.50
|
48.20
|
48.40
|
48.76
|
25.55
|
1,208,170
|
|
|
11/22/2017
|
+0.40 / +0.81%
|
48.50
|
49.90
|
48.50
|
49.50
|
49.12
|
26.13
|
1,029,390
|
|
|
11/21/2017
|
-1.60 / -3.16%
|
50.50
|
50.50
|
47.30
|
49.10
|
48.79
|
25.92
|
3,097,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|