|
|
Closing price on 1/31/2018
|
|
| Open |
45.00 |
| High |
46.00 |
| Low |
44.20 |
| Volume |
1,076,010 |
| Split-adjusted Price |
23.34 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
-0.40 / -0.90%
|
45.00
|
46.00
|
44.20
|
44.20
|
45.12
|
23.34
|
1,076,010
|
|
|
1/30/2018
|
+1.30 / +3.00%
|
43.00
|
44.70
|
41.50
|
44.60
|
42.93
|
23.55
|
2,287,060
|
|
|
1/29/2018
|
-1.95 / -4.31%
|
45.15
|
45.80
|
43.30
|
43.30
|
44.23
|
22.86
|
2,088,900
|
|
|
1/26/2018
|
-1.20 / -2.58%
|
46.45
|
46.45
|
45.10
|
45.25
|
45.50
|
23.89
|
3,581,930
|
|
|
1/25/2018
|
+0.35 / +0.76%
|
46.40
|
47.00
|
46.40
|
46.45
|
46.57
|
24.52
|
2,585,640
|
|
|
1/22/2018
|
-0.70 / -1.50%
|
47.00
|
47.20
|
46.05
|
46.10
|
46.38
|
24.34
|
1,646,400
|
|
|
1/19/2018
|
+0.40 / +0.86%
|
46.40
|
48.00
|
46.40
|
46.80
|
47.31
|
24.71
|
1,582,310
|
|
|
1/18/2018
|
0.00 / 0.00%
|
46.10
|
46.50
|
45.30
|
46.40
|
45.91
|
24.50
|
1,320,480
|
|
|
1/17/2018
|
-1.60 / -3.33%
|
48.20
|
48.20
|
46.40
|
46.40
|
47.35
|
24.50
|
1,658,440
|
|
|
1/16/2018
|
-0.25 / -0.52%
|
48.10
|
48.25
|
47.50
|
48.00
|
47.86
|
25.34
|
1,943,870
|
|
|
1/15/2018
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.40
|
48.25
|
47.95
|
25.47
|
1,542,520
|
|
|
1/12/2018
|
0.00 / 0.00%
|
48.30
|
48.80
|
47.70
|
48.25
|
48.27
|
25.47
|
2,785,550
|
|
|
1/11/2018
|
+1.75 / +3.76%
|
46.60
|
48.50
|
46.05
|
48.25
|
47.87
|
25.47
|
2,668,100
|
|
|
1/10/2018
|
+1.55 / +3.45%
|
45.20
|
47.20
|
45.00
|
46.50
|
46.16
|
24.55
|
3,525,920
|
|
|
1/9/2018
|
+0.20 / +0.45%
|
45.00
|
45.55
|
44.70
|
44.95
|
45.05
|
23.73
|
1,401,380
|
|
|
1/8/2018
|
-0.45 / -1.00%
|
45.00
|
45.70
|
44.55
|
44.75
|
44.83
|
23.63
|
1,754,680
|
|
|
1/5/2018
|
-0.80 / -1.74%
|
46.00
|
46.00
|
44.85
|
45.20
|
45.35
|
23.86
|
1,351,200
|
|
|
1/4/2018
|
+0.30 / +0.66%
|
46.50
|
46.50
|
45.70
|
46.00
|
46.18
|
24.29
|
2,068,440
|
|
|
1/3/2018
|
+2.70 / +6.28%
|
44.00
|
45.85
|
43.80
|
45.70
|
45.04
|
24.13
|
3,879,620
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|