|
|
Closing price on 11/11/2025
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
880,600 |
| Split-adjusted Price |
6.20 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2025
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
880,600
|
|
|
11/10/2025
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
816,000
|
|
|
11/7/2025
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
6.10
|
1,263,700
|
|
|
11/6/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
723,600
|
|
|
11/5/2025
|
+0.10 / +1.59%
|
6.00
|
6.50
|
6.00
|
6.40
|
6.30
|
6.40
|
615,500
|
|
|
11/4/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
1,868,800
|
|
|
11/3/2025
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.50
|
6.40
|
1,895,900
|
|
|
10/31/2025
|
+0.20 / +3.08%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.70
|
6.70
|
2,889,300
|
|
|
10/30/2025
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.50
|
6.60
|
2,904,700
|
|
|
10/29/2025
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.30
|
6.40
|
2,437,100
|
|
|
10/28/2025
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.20
|
6.30
|
1,780,800
|
|
|
10/27/2025
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
1,492,000
|
|
|
10/24/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.20
|
6.30
|
2,254,300
|
|
|
10/23/2025
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
1,596,200
|
|
|
10/22/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
1,577,600
|
|
|
10/21/2025
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.30
|
6.30
|
2,831,400
|
|
|
10/20/2025
|
-0.20 / -3.03%
|
6.50
|
6.80
|
6.20
|
6.40
|
6.50
|
6.40
|
4,009,653
|
|
|
10/17/2025
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
3,439,700
|
|
|
10/16/2025
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
2,193,700
|
|
|
10/15/2025
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.90
|
6.80
|
1,671,811
|
|
|
10/14/2025
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
2,189,000
|
|
|
10/13/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
1,560,724
|
|
|
10/10/2025
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
1,706,800
|
|
|
10/9/2025
|
-0.10 / -1.37%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.10
|
7.20
|
1,713,200
|
|
|
10/8/2025
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
1,275,100
|
|
|
10/7/2025
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
773,400
|
|
|
10/6/2025
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.20
|
7.40
|
1,406,500
|
|
|
10/3/2025
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.20
|
7.30
|
2,423,800
|
|
|
10/2/2025
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.40
|
7.50
|
1,116,300
|
|
|
10/1/2025
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
7.50
|
1,088,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|