|
|
Closing price on 1/20/2020
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
894,180 |
| Split-adjusted Price |
9.75 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2020
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.30
|
11.35
|
11.35
|
9.75
|
894,180
|
|
|
1/17/2020
|
+0.20 / +1.79%
|
11.20
|
11.55
|
11.20
|
11.40
|
11.39
|
9.80
|
2,228,380
|
|
|
1/16/2020
|
-0.25 / -2.18%
|
11.45
|
11.50
|
11.20
|
11.20
|
11.34
|
9.62
|
1,298,130
|
|
|
1/15/2020
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.30
|
11.45
|
11.43
|
9.84
|
1,591,960
|
|
|
1/14/2020
|
+0.10 / +0.88%
|
11.45
|
11.60
|
11.40
|
11.50
|
11.48
|
9.88
|
1,786,840
|
|
|
1/13/2020
|
-0.25 / -2.15%
|
11.65
|
11.70
|
11.40
|
11.40
|
11.53
|
9.80
|
1,681,760
|
|
|
1/10/2020
|
+0.30 / +2.64%
|
11.35
|
11.80
|
11.20
|
11.65
|
11.54
|
10.01
|
4,591,170
|
|
|
1/9/2020
|
+0.40 / +3.65%
|
11.15
|
11.45
|
11.00
|
11.35
|
11.25
|
9.75
|
3,929,860
|
|
|
1/8/2020
|
-0.40 / -3.52%
|
11.20
|
11.20
|
10.85
|
10.95
|
11.01
|
9.41
|
2,192,360
|
|
|
1/7/2020
|
+0.30 / +2.71%
|
11.05
|
11.35
|
10.90
|
11.35
|
11.12
|
9.75
|
2,122,340
|
|
|
1/6/2020
|
-0.30 / -2.64%
|
11.15
|
11.20
|
10.90
|
11.05
|
11.04
|
9.49
|
1,234,740
|
|
|
1/3/2020
|
-0.05 / -0.44%
|
11.50
|
11.65
|
11.10
|
11.35
|
11.36
|
9.75
|
2,756,470
|
|
|
1/2/2020
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.70
|
11.40
|
11.20
|
9.80
|
4,331,570
|
|
|
12/31/2019
|
-0.15 / -1.38%
|
10.95
|
10.95
|
10.65
|
10.70
|
10.74
|
9.19
|
1,245,250
|
|
|
12/30/2019
|
+0.15 / +1.40%
|
10.70
|
11.10
|
10.70
|
10.85
|
10.90
|
9.32
|
1,770,650
|
|
|
12/27/2019
|
-0.35 / -3.17%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.88
|
9.19
|
952,000
|
|
|
12/26/2019
|
+0.35 / +3.27%
|
11.00
|
11.35
|
10.90
|
11.05
|
11.12
|
9.49
|
2,657,000
|
|
|
12/25/2019
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.51
|
9.19
|
2,224,150
|
|
|
12/24/2019
|
-0.15 / -1.48%
|
10.20
|
10.20
|
9.98
|
10.00
|
10.02
|
8.59
|
1,422,440
|
|
|
12/23/2019
|
-0.35 / -3.33%
|
10.45
|
10.55
|
10.15
|
10.15
|
10.29
|
8.72
|
889,640
|
|
|
12/20/2019
|
-0.10 / -0.94%
|
10.55
|
10.65
|
10.45
|
10.50
|
10.54
|
9.02
|
593,470
|
|
|
12/19/2019
|
-0.20 / -1.85%
|
10.85
|
10.85
|
10.30
|
10.60
|
10.59
|
9.11
|
1,660,140
|
|
|
12/18/2019
|
-0.30 / -2.70%
|
11.05
|
11.05
|
10.80
|
10.80
|
10.91
|
9.28
|
1,220,160
|
|
|
12/17/2019
|
-0.05 / -0.45%
|
11.10
|
11.15
|
11.00
|
11.10
|
11.09
|
9.54
|
537,650
|
|
|
12/16/2019
|
+0.05 / +0.45%
|
11.15
|
11.20
|
11.05
|
11.15
|
11.13
|
9.58
|
1,058,060
|
|
|
12/13/2019
|
+0.10 / +0.91%
|
11.20
|
11.30
|
11.05
|
11.10
|
11.19
|
9.54
|
933,140
|
|
|
12/12/2019
|
-0.10 / -0.90%
|
11.10
|
11.15
|
11.00
|
11.00
|
11.04
|
9.45
|
667,910
|
|
|
12/11/2019
|
-0.10 / -0.89%
|
11.10
|
11.25
|
11.00
|
11.10
|
11.07
|
9.54
|
1,137,420
|
|
|
12/10/2019
|
+0.05 / +0.45%
|
11.00
|
11.20
|
10.95
|
11.20
|
11.05
|
9.62
|
908,910
|
|
|
12/9/2019
|
+0.05 / +0.45%
|
11.00
|
11.15
|
10.95
|
11.15
|
11.05
|
9.58
|
918,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|