|
|
Closing price on 10/7/2019
|
|
| Open |
14.35 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
2,867,830 |
| Split-adjusted Price |
11.86 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
-0.45 / -3.16%
|
14.35
|
14.40
|
13.80
|
13.80
|
14.09
|
11.86
|
2,867,830
|
|
|
10/4/2019
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.25
|
14.25
|
14.34
|
12.24
|
2,403,940
|
|
|
10/3/2019
|
-0.15 / -1.04%
|
14.20
|
14.40
|
14.10
|
14.25
|
14.27
|
12.24
|
2,692,140
|
|
|
10/2/2019
|
-0.10 / -0.69%
|
14.50
|
14.75
|
14.40
|
14.40
|
14.54
|
12.37
|
4,770,842
|
|
|
10/1/2019
|
-0.15 / -1.02%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.63
|
12.46
|
1,860,440
|
|
|
9/30/2019
|
+0.25 / +1.74%
|
14.40
|
14.80
|
14.40
|
14.65
|
14.63
|
12.59
|
4,726,550
|
|
|
9/27/2019
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.52
|
12.37
|
1,872,900
|
|
|
9/26/2019
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.50
|
14.60
|
14.57
|
12.55
|
1,731,470
|
|
|
9/25/2019
|
+0.50 / +3.55%
|
14.10
|
14.65
|
14.10
|
14.60
|
14.51
|
12.55
|
5,171,710
|
|
|
9/24/2019
|
0.00 / 0.00%
|
14.15
|
14.35
|
14.05
|
14.10
|
14.19
|
12.12
|
1,243,330
|
|
|
9/23/2019
|
+0.05 / +0.36%
|
14.05
|
14.35
|
14.05
|
14.10
|
14.23
|
12.12
|
2,435,920
|
|
|
9/20/2019
|
-0.30 / -2.09%
|
14.35
|
14.40
|
14.05
|
14.05
|
14.22
|
12.07
|
1,617,920
|
|
|
9/19/2019
|
+0.30 / +2.14%
|
14.10
|
14.40
|
14.05
|
14.35
|
14.29
|
12.33
|
2,257,900
|
|
|
9/18/2019
|
-0.10 / -0.71%
|
14.20
|
14.45
|
14.05
|
14.05
|
14.25
|
12.07
|
3,123,200
|
|
|
9/17/2019
|
+0.60 / +4.43%
|
13.55
|
14.30
|
13.45
|
14.15
|
13.93
|
12.16
|
4,223,400
|
|
|
9/16/2019
|
+0.05 / +0.37%
|
13.50
|
13.80
|
13.50
|
13.55
|
13.63
|
11.64
|
1,605,030
|
|
|
9/13/2019
|
-0.20 / -1.46%
|
13.65
|
13.80
|
13.50
|
13.50
|
13.58
|
11.60
|
1,532,680
|
|
|
9/12/2019
|
+0.60 / +4.58%
|
13.10
|
13.70
|
13.05
|
13.70
|
13.41
|
11.77
|
3,707,620
|
|
|
9/11/2019
|
0.00 / 0.00%
|
13.05
|
13.20
|
12.95
|
13.10
|
13.05
|
11.26
|
1,361,760
|
|
|
9/10/2019
|
-0.15 / -1.13%
|
13.30
|
13.35
|
13.00
|
13.10
|
13.09
|
11.26
|
980,240
|
|
|
9/9/2019
|
-0.05 / -0.38%
|
13.25
|
13.35
|
13.00
|
13.25
|
13.16
|
11.39
|
1,598,390
|
|
|
9/6/2019
|
-0.15 / -1.12%
|
13.45
|
13.45
|
13.25
|
13.30
|
13.32
|
11.43
|
955,190
|
|
|
9/5/2019
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.45
|
13.46
|
11.56
|
734,050
|
|
|
9/4/2019
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.40
|
13.55
|
13.46
|
11.64
|
792,110
|
|
|
9/3/2019
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.45
|
13.55
|
13.55
|
11.64
|
691,550
|
|
|
8/30/2019
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.58
|
11.60
|
660,270
|
|
|
8/29/2019
|
-0.10 / -0.73%
|
13.65
|
13.70
|
13.50
|
13.60
|
13.57
|
11.69
|
1,093,220
|
|
|
8/28/2019
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.60
|
13.70
|
13.67
|
11.77
|
726,620
|
|
|
8/27/2019
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.70
|
13.75
|
13.77
|
11.81
|
1,165,900
|
|
|
8/26/2019
|
-0.10 / -0.72%
|
13.75
|
13.75
|
13.55
|
13.75
|
13.66
|
11.81
|
2,047,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|