|
|
Closing price on 10/27/2021
|
|
| Open |
17.50 |
| High |
18.15 |
| Low |
17.40 |
| Volume |
11,243,700 |
| Split-adjusted Price |
16.45 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2021
|
+0.45 / +2.59%
|
17.50
|
18.15
|
17.40
|
17.85
|
17.87
|
16.45
|
11,243,700
|
|
|
10/26/2021
|
-0.05 / -0.29%
|
17.25
|
17.60
|
17.00
|
17.40
|
17.35
|
16.04
|
6,104,000
|
|
|
10/25/2021
|
+0.55 / +3.25%
|
17.00
|
17.75
|
17.00
|
17.45
|
17.44
|
16.08
|
12,930,000
|
|
|
10/22/2021
|
+1.10 / +6.96%
|
16.00
|
16.90
|
15.95
|
16.90
|
16.55
|
15.58
|
17,475,700
|
|
|
10/21/2021
|
-0.10 / -0.63%
|
16.05
|
16.10
|
15.75
|
15.80
|
15.88
|
14.56
|
3,685,500
|
|
|
10/20/2021
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.97
|
14.65
|
4,040,400
|
|
|
10/19/2021
|
+0.20 / +1.28%
|
15.65
|
15.95
|
15.60
|
15.80
|
15.80
|
14.56
|
4,523,400
|
|
|
10/18/2021
|
-0.50 / -3.11%
|
16.10
|
16.25
|
15.60
|
15.60
|
15.91
|
14.38
|
11,088,600
|
|
|
10/15/2021
|
-0.45 / -2.72%
|
16.60
|
16.65
|
16.00
|
16.10
|
16.36
|
14.84
|
8,939,100
|
|
|
10/14/2021
|
+0.10 / +0.61%
|
16.60
|
16.75
|
16.45
|
16.55
|
16.62
|
15.25
|
5,781,900
|
|
|
10/13/2021
|
+0.10 / +0.61%
|
16.50
|
16.75
|
16.40
|
16.45
|
16.56
|
15.16
|
6,172,700
|
|
|
10/12/2021
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.30
|
16.35
|
16.45
|
15.07
|
5,963,800
|
|
|
10/11/2021
|
0.00 / 0.00%
|
16.45
|
16.60
|
16.05
|
16.35
|
16.36
|
15.07
|
9,291,400
|
|
|
10/8/2021
|
-0.15 / -0.91%
|
16.60
|
16.90
|
16.35
|
16.35
|
16.54
|
15.07
|
6,523,900
|
|
|
10/7/2021
|
-0.15 / -0.90%
|
16.80
|
16.90
|
16.45
|
16.50
|
16.64
|
15.21
|
7,164,000
|
|
|
10/6/2021
|
+0.65 / +4.06%
|
16.10
|
16.80
|
16.00
|
16.65
|
16.45
|
15.35
|
11,243,300
|
|
|
10/5/2021
|
-0.10 / -0.62%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.10
|
14.75
|
4,338,900
|
|
|
10/4/2021
|
+0.30 / +1.90%
|
15.80
|
16.40
|
15.60
|
16.10
|
16.04
|
14.84
|
8,526,800
|
|
|
10/1/2021
|
+0.10 / +0.64%
|
15.55
|
16.15
|
15.55
|
15.80
|
15.87
|
14.56
|
8,168,025
|
|
|
9/30/2021
|
-0.20 / -1.26%
|
15.90
|
15.95
|
15.65
|
15.70
|
15.80
|
14.47
|
4,601,900
|
|
|
9/29/2021
|
+0.90 / +6.00%
|
15.35
|
15.95
|
15.05
|
15.90
|
15.61
|
14.65
|
10,285,900
|
|
|
9/28/2021
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
15.70
|
15.79
|
13.78
|
6,331,000
|
|
|
9/27/2021
|
-0.10 / -0.63%
|
15.80
|
16.40
|
15.65
|
15.70
|
16.01
|
13.78
|
9,232,300
|
|
|
9/24/2021
|
+0.25 / +1.61%
|
15.60
|
16.40
|
15.45
|
15.80
|
15.98
|
13.87
|
9,963,000
|
|
|
9/23/2021
|
-0.45 / -2.81%
|
16.20
|
16.20
|
15.55
|
15.55
|
15.86
|
13.65
|
6,635,700
|
|
|
9/22/2021
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.70
|
14.04
|
11,116,600
|
|
|
9/21/2021
|
-0.25 / -1.64%
|
15.00
|
15.20
|
14.85
|
15.00
|
15.01
|
13.17
|
4,365,500
|
|
|
9/20/2021
|
0.00 / 0.00%
|
15.50
|
15.65
|
15.20
|
15.25
|
15.38
|
13.39
|
5,899,900
|
|
|
9/17/2021
|
+0.10 / +0.66%
|
15.30
|
15.60
|
15.15
|
15.25
|
15.38
|
13.39
|
4,666,600
|
|
|
9/16/2021
|
-0.10 / -0.66%
|
15.40
|
15.55
|
15.15
|
15.15
|
15.35
|
13.30
|
3,176,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|