|
|
Closing price on 10/28/2022
|
|
| Open |
11.00 |
| High |
11.25 |
| Low |
10.70 |
| Volume |
2,422,500 |
| Split-adjusted Price |
10.75 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.70
|
10.75
|
10.99
|
10.75
|
2,422,500
|
|
|
10/27/2022
|
+0.70 / +6.97%
|
10.00
|
10.75
|
9.80
|
10.75
|
10.33
|
10.75
|
3,136,700
|
|
|
10/26/2022
|
-0.75 / -6.94%
|
10.50
|
11.30
|
10.05
|
10.05
|
10.25
|
10.05
|
2,787,100
|
|
|
10/25/2022
|
-0.75 / -6.49%
|
11.25
|
11.95
|
10.75
|
10.80
|
10.97
|
10.80
|
3,128,100
|
|
|
10/24/2022
|
-0.85 / -6.85%
|
12.45
|
12.60
|
11.55
|
11.55
|
11.69
|
11.55
|
2,043,000
|
|
|
10/21/2022
|
-0.90 / -6.77%
|
13.45
|
13.45
|
12.40
|
12.40
|
12.57
|
12.40
|
3,022,900
|
|
|
10/20/2022
|
-0.20 / -1.48%
|
13.40
|
13.55
|
13.20
|
13.30
|
13.39
|
13.30
|
856,438
|
|
|
10/19/2022
|
-0.20 / -1.46%
|
13.85
|
13.90
|
13.40
|
13.50
|
13.68
|
13.50
|
942,100
|
|
|
10/18/2022
|
+0.20 / +1.48%
|
13.90
|
14.10
|
13.65
|
13.70
|
13.86
|
13.70
|
2,040,900
|
|
|
10/17/2022
|
+0.15 / +1.12%
|
13.10
|
13.50
|
13.05
|
13.50
|
13.33
|
13.50
|
1,717,600
|
|
|
10/14/2022
|
+0.35 / +2.69%
|
13.45
|
13.70
|
13.20
|
13.35
|
13.41
|
13.35
|
2,378,100
|
|
|
10/13/2022
|
+0.05 / +0.39%
|
13.20
|
13.50
|
12.95
|
13.00
|
13.12
|
13.00
|
1,510,600
|
|
|
10/12/2022
|
+0.25 / +1.97%
|
12.50
|
13.25
|
12.50
|
12.95
|
12.91
|
12.95
|
2,113,900
|
|
|
10/11/2022
|
-0.95 / -6.96%
|
13.60
|
13.65
|
12.70
|
12.70
|
12.95
|
12.70
|
3,315,300
|
|
|
10/10/2022
|
+0.40 / +3.02%
|
12.85
|
13.80
|
12.80
|
13.65
|
13.23
|
13.65
|
2,321,100
|
|
|
10/7/2022
|
-0.95 / -6.69%
|
13.80
|
13.90
|
13.25
|
13.25
|
13.34
|
13.25
|
3,961,300
|
|
|
10/6/2022
|
-0.90 / -5.96%
|
15.10
|
15.20
|
14.20
|
14.20
|
14.65
|
14.20
|
1,865,600
|
|
|
10/5/2022
|
+0.65 / +4.50%
|
14.80
|
15.30
|
14.75
|
15.10
|
14.90
|
15.10
|
3,055,500
|
|
|
10/4/2022
|
-0.80 / -5.25%
|
15.50
|
15.80
|
14.45
|
14.45
|
14.93
|
14.45
|
3,367,100
|
|
|
10/3/2022
|
-1.10 / -6.73%
|
16.40
|
16.50
|
15.25
|
15.25
|
15.83
|
15.25
|
2,458,800
|
|
|
9/30/2022
|
-0.65 / -3.82%
|
16.55
|
16.75
|
15.85
|
16.35
|
16.17
|
16.35
|
3,956,600
|
|
|
9/29/2022
|
-1.15 / -6.34%
|
18.25
|
18.30
|
16.90
|
17.00
|
17.26
|
17.00
|
6,853,900
|
|
|
9/28/2022
|
-1.35 / -6.92%
|
19.30
|
19.50
|
18.15
|
18.15
|
18.47
|
18.15
|
8,435,900
|
|
|
9/27/2022
|
+0.20 / +1.04%
|
19.40
|
19.95
|
19.25
|
19.50
|
19.68
|
19.50
|
5,083,900
|
|
|
9/26/2022
|
-0.40 / -2.03%
|
19.45
|
19.85
|
18.85
|
19.30
|
19.32
|
19.30
|
5,605,100
|
|
|
9/23/2022
|
+0.90 / +4.79%
|
18.85
|
19.80
|
18.75
|
19.70
|
19.55
|
19.70
|
7,293,300
|
|
|
9/22/2022
|
+0.20 / +1.08%
|
18.40
|
18.85
|
18.30
|
18.80
|
18.54
|
18.80
|
2,591,000
|
|
|
9/21/2022
|
-0.05 / -0.27%
|
18.65
|
19.10
|
18.40
|
18.60
|
18.77
|
18.60
|
2,110,900
|
|
|
9/20/2022
|
+0.10 / +0.54%
|
18.60
|
18.85
|
18.15
|
18.65
|
18.44
|
18.65
|
1,979,900
|
|
|
9/19/2022
|
-0.25 / -1.33%
|
18.80
|
19.30
|
18.00
|
18.55
|
18.77
|
18.55
|
4,299,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|