|
|
Closing price on 1/3/2020
|
|
| Open |
11.50 |
| High |
11.65 |
| Low |
11.10 |
| Volume |
2,756,470 |
| Split-adjusted Price |
9.75 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2019
|
-0.20 / -1.77%
|
11.30
|
11.35
|
10.95
|
11.10
|
11.13
|
9.54
|
1,133,210
|
|
|
12/5/2019
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.20
|
11.30
|
11.30
|
9.71
|
720,980
|
|
|
12/4/2019
|
-0.05 / -0.44%
|
11.30
|
11.35
|
11.15
|
11.30
|
11.25
|
9.71
|
716,280
|
|
|
12/3/2019
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.30
|
11.35
|
11.41
|
9.75
|
1,128,200
|
|
|
12/2/2019
|
+0.20 / +1.77%
|
11.65
|
11.80
|
11.45
|
11.50
|
11.61
|
9.88
|
1,496,030
|
|
|
11/29/2019
|
+0.20 / +1.80%
|
11.20
|
11.35
|
11.00
|
11.30
|
11.14
|
9.71
|
2,302,840
|
|
|
11/28/2019
|
-0.25 / -2.20%
|
11.35
|
11.35
|
11.05
|
11.10
|
11.17
|
9.54
|
1,001,630
|
|
|
11/27/2019
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.05
|
11.35
|
11.23
|
9.75
|
1,419,900
|
|
|
11/26/2019
|
+0.10 / +0.90%
|
11.15
|
11.25
|
11.05
|
11.15
|
11.15
|
9.58
|
983,340
|
|
|
11/25/2019
|
+0.20 / +1.84%
|
10.90
|
11.10
|
10.85
|
11.05
|
11.01
|
9.49
|
1,179,330
|
|
|
11/22/2019
|
-0.45 / -3.98%
|
11.30
|
11.40
|
10.80
|
10.85
|
11.02
|
9.32
|
2,401,458
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|