|
|
Closing price on 11/17/2021
|
|
| Open |
25.20 |
| High |
25.85 |
| Low |
24.70 |
| Volume |
6,464,800 |
| Split-adjusted Price |
23.78 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2021
|
+0.70 / +2.79%
|
25.20
|
25.85
|
24.70
|
25.80
|
25.36
|
23.78
|
6,464,800
|
|
|
11/16/2021
|
+1.60 / +6.81%
|
23.20
|
25.10
|
22.90
|
25.10
|
24.34
|
23.13
|
18,088,200
|
|
|
11/15/2021
|
-0.15 / -0.63%
|
23.45
|
24.70
|
23.10
|
23.50
|
23.82
|
21.66
|
13,803,200
|
|
|
11/12/2021
|
-0.15 / -0.63%
|
23.80
|
23.95
|
23.20
|
23.65
|
23.62
|
21.80
|
8,551,900
|
|
|
11/11/2021
|
+0.10 / +0.42%
|
24.40
|
24.70
|
23.00
|
23.80
|
24.02
|
21.93
|
15,321,600
|
|
|
11/10/2021
|
+1.55 / +7.00%
|
22.30
|
23.70
|
22.30
|
23.70
|
23.04
|
21.84
|
9,457,800
|
|
|
11/9/2021
|
+0.15 / +0.68%
|
21.90
|
22.65
|
21.70
|
22.15
|
22.02
|
20.41
|
9,297,100
|
|
|
11/8/2021
|
+0.10 / +0.46%
|
21.85
|
22.90
|
21.50
|
22.00
|
22.19
|
20.28
|
12,137,500
|
|
|
11/5/2021
|
+1.00 / +4.78%
|
21.70
|
22.35
|
21.55
|
21.90
|
21.96
|
20.18
|
9,377,600
|
|
|
11/4/2021
|
+1.35 / +6.91%
|
19.55
|
20.90
|
19.00
|
20.90
|
20.22
|
19.26
|
13,291,400
|
|
|
11/3/2021
|
-1.45 / -6.90%
|
20.90
|
21.00
|
19.55
|
19.55
|
20.20
|
18.02
|
22,029,700
|
|
|
11/2/2021
|
+0.80 / +3.96%
|
20.20
|
21.40
|
20.20
|
21.00
|
20.88
|
19.35
|
9,960,900
|
|
|
11/1/2021
|
+1.30 / +6.88%
|
19.45
|
20.20
|
19.30
|
20.20
|
19.95
|
18.62
|
13,455,700
|
|
|
10/29/2021
|
+1.20 / +6.78%
|
18.00
|
18.90
|
17.95
|
18.90
|
18.61
|
17.42
|
15,660,500
|
|
|
10/28/2021
|
-0.15 / -0.84%
|
17.85
|
18.05
|
17.60
|
17.70
|
17.79
|
16.31
|
6,910,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|