|
|
Closing price on 1/28/2021
|
|
| Open |
17.60 |
| High |
18.40 |
| Low |
17.60 |
| Volume |
7,056,200 |
| Split-adjusted Price |
15.45 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-1.30 / -6.88%
|
17.60
|
18.40
|
17.60
|
17.60
|
17.64
|
15.45
|
7,056,200
|
|
|
1/27/2021
|
0.00 / 0.00%
|
18.50
|
19.95
|
18.30
|
18.90
|
19.14
|
16.59
|
11,943,000
|
|
|
1/26/2021
|
+1.05 / +5.88%
|
18.30
|
19.05
|
17.70
|
18.90
|
18.60
|
16.59
|
16,070,900
|
|
|
1/25/2021
|
+1.15 / +6.89%
|
16.50
|
17.85
|
16.50
|
17.85
|
17.54
|
15.67
|
16,095,900
|
|
|
1/22/2021
|
+0.65 / +4.05%
|
16.45
|
17.15
|
16.40
|
16.70
|
16.89
|
14.66
|
7,836,400
|
|
|
1/21/2021
|
+1.05 / +7.00%
|
15.40
|
16.05
|
15.00
|
16.05
|
15.49
|
14.09
|
5,469,500
|
|
|
1/20/2021
|
-0.80 / -5.06%
|
16.00
|
16.00
|
14.70
|
15.00
|
15.21
|
13.17
|
6,927,500
|
|
|
1/19/2021
|
-1.15 / -6.78%
|
16.95
|
16.95
|
15.80
|
15.80
|
16.95
|
13.87
|
5,946,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|