|
|
Closing price on 1/9/2023
|
|
| Open |
8.50 |
| High |
8.99 |
| Low |
8.45 |
| Volume |
2,604,300 |
| Split-adjusted Price |
8.65 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
0.00 / 0.00%
|
8.50
|
8.99
|
8.45
|
8.65
|
8.64
|
8.65
|
2,604,300
|
|
|
1/6/2023
|
-0.58 / -6.28%
|
9.16
|
9.20
|
8.64
|
8.65
|
8.90
|
8.65
|
6,310,800
|
|
|
1/5/2023
|
-0.38 / -3.95%
|
9.65
|
9.65
|
9.20
|
9.23
|
9.35
|
9.23
|
3,094,300
|
|
|
1/4/2023
|
+0.16 / +1.69%
|
9.59
|
9.98
|
9.45
|
9.61
|
9.70
|
9.61
|
2,883,300
|
|
|
1/3/2023
|
+0.24 / +2.61%
|
8.57
|
9.50
|
8.57
|
9.45
|
9.14
|
9.45
|
7,187,700
|
|
|
12/30/2022
|
-0.02 / -0.22%
|
9.38
|
9.38
|
9.17
|
9.21
|
9.26
|
9.21
|
1,962,500
|
|
|
12/29/2022
|
-0.10 / -1.07%
|
9.33
|
9.56
|
9.23
|
9.23
|
9.41
|
9.23
|
1,539,700
|
|
|
12/28/2022
|
-0.17 / -1.79%
|
9.58
|
9.58
|
9.33
|
9.33
|
9.41
|
9.33
|
1,414,100
|
|
|
12/27/2022
|
+0.56 / +6.26%
|
8.94
|
9.50
|
8.60
|
9.50
|
9.09
|
9.50
|
1,547,800
|
|
|
12/26/2022
|
-0.67 / -6.97%
|
9.61
|
9.87
|
8.94
|
8.94
|
9.44
|
8.94
|
2,616,700
|
|
|
12/23/2022
|
+0.11 / +1.16%
|
9.50
|
9.71
|
9.47
|
9.61
|
9.60
|
9.61
|
1,666,400
|
|
|
12/22/2022
|
+0.09 / +0.96%
|
9.43
|
9.70
|
9.25
|
9.50
|
9.47
|
9.50
|
1,587,800
|
|
|
12/21/2022
|
-0.39 / -3.98%
|
10.00
|
10.00
|
9.13
|
9.41
|
9.55
|
9.41
|
2,900,600
|
|
|
12/20/2022
|
-0.60 / -5.77%
|
10.35
|
10.50
|
9.68
|
9.80
|
9.92
|
9.80
|
5,738,800
|
|
|
12/19/2022
|
-0.50 / -4.59%
|
10.60
|
11.10
|
10.40
|
10.40
|
10.79
|
10.40
|
5,153,200
|
|
|
12/16/2022
|
+0.15 / +1.40%
|
10.60
|
11.30
|
10.45
|
10.90
|
11.00
|
10.90
|
4,183,000
|
|
|
12/15/2022
|
-0.30 / -2.71%
|
11.00
|
11.20
|
10.70
|
10.75
|
10.90
|
10.75
|
3,619,800
|
|
|
12/14/2022
|
-0.45 / -3.91%
|
11.65
|
11.90
|
11.05
|
11.05
|
11.37
|
11.05
|
5,836,900
|
|
|
12/13/2022
|
+0.30 / +2.68%
|
10.70
|
11.50
|
10.45
|
11.50
|
10.81
|
11.50
|
6,739,800
|
|
|
12/12/2022
|
+0.65 / +6.16%
|
11.25
|
11.25
|
10.80
|
11.20
|
11.22
|
11.20
|
7,835,800
|
|
|
12/9/2022
|
+0.66 / +6.67%
|
10.00
|
10.55
|
9.85
|
10.55
|
10.36
|
10.55
|
5,502,300
|
|
|
12/8/2022
|
+0.44 / +4.66%
|
9.60
|
10.05
|
9.56
|
9.89
|
9.87
|
9.89
|
2,336,700
|
|
|
12/7/2022
|
-0.70 / -6.90%
|
9.45
|
10.00
|
9.45
|
9.45
|
9.60
|
9.45
|
4,003,100
|
|
|
12/6/2022
|
-0.75 / -6.88%
|
10.45
|
10.85
|
10.15
|
10.15
|
10.33
|
10.15
|
7,146,400
|
|
|
12/5/2022
|
+0.25 / +2.35%
|
11.10
|
11.10
|
10.55
|
10.90
|
10.81
|
10.90
|
5,357,900
|
|
|
12/2/2022
|
+0.65 / +6.50%
|
9.80
|
10.65
|
9.55
|
10.65
|
10.08
|
10.65
|
6,128,600
|
|
|
12/1/2022
|
+0.58 / +6.16%
|
9.56
|
10.05
|
9.56
|
10.00
|
10.00
|
10.00
|
8,089,700
|
|
|
11/30/2022
|
+0.40 / +4.43%
|
9.08
|
9.55
|
8.88
|
9.42
|
9.28
|
9.42
|
4,034,100
|
|
|
11/29/2022
|
+0.56 / +6.62%
|
9.05
|
9.05
|
8.50
|
9.02
|
8.97
|
9.02
|
7,748,700
|
|
|
11/28/2022
|
+0.55 / +6.95%
|
8.40
|
8.46
|
8.30
|
8.46
|
8.45
|
8.46
|
2,294,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|