|
|
Closing price on 10/6/2020
|
|
| Open |
11.75 |
| High |
12.00 |
| Low |
11.55 |
| Volume |
8,189,920 |
| Split-adjusted Price |
10.05 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2020
|
+0.20 / +1.74%
|
11.75
|
12.00
|
11.55
|
11.70
|
11.77
|
10.05
|
8,189,920
|
|
|
10/5/2020
|
+0.45 / +4.07%
|
11.05
|
11.65
|
11.05
|
11.50
|
11.42
|
9.88
|
8,808,080
|
|
|
10/2/2020
|
+0.15 / +1.38%
|
10.90
|
11.50
|
10.75
|
11.05
|
11.14
|
9.49
|
13,340,990
|
|
|
10/1/2020
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.85
|
10.90
|
10.95
|
9.37
|
4,456,310
|
|
|
9/30/2020
|
+0.20 / +1.88%
|
10.70
|
10.90
|
10.50
|
10.85
|
10.70
|
9.32
|
4,554,630
|
|
|
9/29/2020
|
-0.55 / -4.91%
|
11.35
|
11.40
|
10.65
|
10.65
|
11.04
|
9.15
|
6,644,340
|
|
|
9/28/2020
|
+0.25 / +2.28%
|
11.10
|
11.25
|
11.00
|
11.20
|
11.10
|
9.62
|
6,813,850
|
|
|
9/25/2020
|
-0.15 / -1.35%
|
11.15
|
11.20
|
10.80
|
10.95
|
10.92
|
9.41
|
6,471,620
|
|
|
9/24/2020
|
-0.05 / -0.45%
|
11.15
|
11.35
|
10.95
|
11.10
|
11.16
|
9.54
|
8,419,350
|
|
|
9/23/2020
|
+0.70 / +6.70%
|
10.75
|
11.15
|
10.75
|
11.15
|
11.06
|
9.58
|
14,065,680
|
|
|
9/22/2020
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.35
|
10.45
|
10.48
|
8.98
|
4,926,800
|
|
|
9/21/2020
|
0.00 / 0.00%
|
10.55
|
10.75
|
10.35
|
10.45
|
10.56
|
8.98
|
9,194,400
|
|
|
9/18/2020
|
-0.05 / -0.48%
|
10.45
|
10.60
|
10.35
|
10.45
|
10.47
|
8.98
|
3,384,730
|
|
|
9/17/2020
|
-0.10 / -0.94%
|
10.75
|
10.80
|
10.30
|
10.50
|
10.58
|
9.02
|
6,672,370
|
|
|
9/16/2020
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.05
|
10.60
|
10.39
|
9.11
|
8,619,110
|
|
|
9/15/2020
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.25
|
8.68
|
4,381,360
|
|
|
9/14/2020
|
+0.34 / +3.45%
|
9.89
|
10.20
|
9.89
|
10.20
|
10.11
|
8.76
|
7,018,130
|
|
|
9/11/2020
|
+0.04 / +0.41%
|
9.82
|
9.91
|
9.82
|
9.86
|
9.86
|
8.47
|
1,587,500
|
|
|
9/10/2020
|
-0.03 / -0.30%
|
9.90
|
9.95
|
9.82
|
9.82
|
9.89
|
8.44
|
2,380,000
|
|
|
9/9/2020
|
+0.08 / +0.82%
|
9.68
|
9.86
|
9.61
|
9.85
|
9.72
|
8.46
|
2,359,060
|
|
|
9/8/2020
|
+0.05 / +0.51%
|
9.80
|
9.80
|
9.68
|
9.77
|
9.74
|
8.40
|
3,045,080
|
|
|
9/7/2020
|
-0.26 / -2.61%
|
9.98
|
10.05
|
9.71
|
9.72
|
9.87
|
8.35
|
5,627,160
|
|
|
9/4/2020
|
-0.07 / -0.70%
|
9.91
|
10.05
|
9.91
|
9.98
|
9.97
|
8.58
|
3,280,750
|
|
|
9/3/2020
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.00
|
10.05
|
10.08
|
8.64
|
3,026,500
|
|
|
9/1/2020
|
+0.08 / +0.80%
|
9.97
|
10.15
|
9.97
|
10.05
|
10.03
|
8.64
|
2,541,670
|
|
|
8/31/2020
|
-0.08 / -0.80%
|
10.05
|
10.15
|
9.89
|
9.97
|
10.01
|
8.57
|
4,616,100
|
|
|
8/28/2020
|
-0.15 / -1.47%
|
10.30
|
10.30
|
10.05
|
10.05
|
10.15
|
8.64
|
5,423,340
|
|
|
8/27/2020
|
+0.10 / +0.99%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.16
|
8.76
|
2,508,430
|
|
|
8/26/2020
|
0.00 / 0.00%
|
10.15
|
10.40
|
10.05
|
10.10
|
10.21
|
8.68
|
4,250,300
|
|
|
8/25/2020
|
+0.32 / +3.27%
|
9.81
|
10.45
|
9.72
|
10.10
|
10.12
|
8.68
|
8,741,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|