|
|
Closing price on 1/5/2021
|
|
| Open |
16.60 |
| High |
16.85 |
| Low |
16.40 |
| Volume |
6,337,900 |
| Split-adjusted Price |
14.61 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2020
|
+0.10 / +0.70%
|
14.30
|
14.45
|
14.15
|
14.35
|
14.29
|
12.60
|
8,708,350
|
|
|
12/15/2020
|
-0.10 / -0.70%
|
14.15
|
14.65
|
14.10
|
14.25
|
14.31
|
12.51
|
8,187,660
|
|
|
12/14/2020
|
+0.40 / +2.87%
|
14.25
|
14.55
|
14.20
|
14.35
|
14.38
|
12.60
|
8,428,180
|
|
|
12/11/2020
|
+0.85 / +6.34%
|
13.50
|
14.30
|
13.40
|
14.25
|
14.07
|
12.24
|
14,336,680
|
|
|
12/10/2020
|
-0.55 / -3.94%
|
14.00
|
14.10
|
13.40
|
13.40
|
13.75
|
11.51
|
11,205,690
|
|
|
12/9/2020
|
-0.35 / -2.45%
|
14.30
|
14.40
|
13.95
|
13.95
|
14.21
|
11.99
|
9,077,600
|
|
|
12/8/2020
|
0.00 / 0.00%
|
14.35
|
14.50
|
13.95
|
14.30
|
14.25
|
12.29
|
9,616,610
|
|
|
12/7/2020
|
+0.35 / +2.51%
|
14.00
|
14.60
|
13.85
|
14.30
|
14.23
|
12.29
|
10,518,300
|
|
|
12/4/2020
|
+0.35 / +2.57%
|
13.60
|
14.25
|
13.50
|
13.95
|
13.81
|
11.99
|
10,328,580
|
|
|
12/3/2020
|
+0.05 / +0.37%
|
13.55
|
13.80
|
13.50
|
13.60
|
13.62
|
11.69
|
6,801,670
|
|
|
12/2/2020
|
-0.30 / -2.17%
|
13.85
|
14.15
|
13.45
|
13.55
|
13.74
|
11.64
|
10,473,790
|
|
|
12/1/2020
|
+0.65 / +4.92%
|
13.00
|
13.95
|
12.90
|
13.85
|
13.47
|
11.90
|
14,895,610
|
|
|
11/30/2020
|
+0.50 / +3.94%
|
12.85
|
13.50
|
12.65
|
13.20
|
13.19
|
11.34
|
13,065,360
|
|
|
11/27/2020
|
+0.25 / +2.01%
|
12.45
|
12.70
|
12.40
|
12.70
|
12.57
|
10.91
|
6,731,980
|
|
|
11/26/2020
|
-0.05 / -0.40%
|
12.40
|
12.50
|
12.15
|
12.45
|
12.36
|
10.70
|
5,585,500
|
|
|
11/25/2020
|
-0.25 / -1.96%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.64
|
10.74
|
6,828,620
|
|
|
11/24/2020
|
+0.45 / +3.66%
|
12.30
|
12.95
|
12.20
|
12.75
|
12.66
|
10.96
|
14,680,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|