|
|
Closing price on 11/22/2019
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
10.80 |
| Volume |
2,401,458 |
| Split-adjusted Price |
9.32 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2019
|
-0.45 / -3.98%
|
11.30
|
11.40
|
10.80
|
10.85
|
11.02
|
9.32
|
2,401,458
|
|
|
11/21/2019
|
-0.25 / -2.16%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.35
|
9.71
|
1,354,380
|
|
|
11/20/2019
|
-0.30 / -2.53%
|
11.90
|
11.90
|
11.55
|
11.55
|
11.64
|
9.92
|
1,208,460
|
|
|
11/19/2019
|
+0.05 / +0.42%
|
11.80
|
11.95
|
11.75
|
11.85
|
11.82
|
10.18
|
1,154,580
|
|
|
11/18/2019
|
0.00 / 0.00%
|
11.75
|
12.00
|
11.65
|
11.80
|
11.77
|
10.14
|
1,201,630
|
|
|
11/15/2019
|
-0.05 / -0.42%
|
11.75
|
11.90
|
11.70
|
11.80
|
11.77
|
10.14
|
1,529,380
|
|
|
11/14/2019
|
-0.30 / -2.47%
|
12.15
|
12.20
|
11.75
|
11.85
|
11.91
|
10.18
|
3,372,100
|
|
|
11/13/2019
|
-0.15 / -1.22%
|
12.35
|
12.40
|
12.15
|
12.15
|
12.23
|
10.44
|
1,488,600
|
|
|
11/12/2019
|
-0.15 / -1.20%
|
12.50
|
12.55
|
12.25
|
12.30
|
12.40
|
10.57
|
1,314,740
|
|
|
11/11/2019
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.45
|
12.45
|
12.51
|
10.70
|
1,148,480
|
|
|
11/8/2019
|
-0.05 / -0.40%
|
12.55
|
12.65
|
12.50
|
12.55
|
12.56
|
10.78
|
747,810
|
|
|
11/7/2019
|
-0.15 / -1.18%
|
12.75
|
12.75
|
12.55
|
12.60
|
12.64
|
10.83
|
1,022,540
|
|
|
11/6/2019
|
+0.25 / +2.00%
|
12.45
|
12.75
|
12.45
|
12.75
|
12.66
|
10.96
|
1,476,010
|
|
|
11/5/2019
|
+0.10 / +0.81%
|
12.40
|
12.65
|
12.30
|
12.50
|
12.49
|
10.74
|
2,052,340
|
|
|
11/4/2019
|
-0.55 / -4.25%
|
13.05
|
13.05
|
12.40
|
12.40
|
12.70
|
10.65
|
6,031,090
|
|
|
11/1/2019
|
-0.20 / -1.52%
|
13.10
|
13.20
|
12.95
|
12.95
|
13.03
|
11.13
|
2,813,880
|
|
|
10/31/2019
|
-0.20 / -1.50%
|
13.40
|
13.40
|
13.10
|
13.15
|
13.18
|
11.30
|
4,159,150
|
|
|
10/30/2019
|
+0.20 / +1.52%
|
13.15
|
13.35
|
13.15
|
13.35
|
13.25
|
11.47
|
928,740
|
|
|
10/29/2019
|
-0.30 / -2.23%
|
13.40
|
13.40
|
13.10
|
13.15
|
13.21
|
11.30
|
3,641,130
|
|
|
10/28/2019
|
0.00 / 0.00%
|
13.50
|
13.65
|
13.40
|
13.45
|
13.51
|
11.56
|
920,680
|
|
|
10/25/2019
|
0.00 / 0.00%
|
13.45
|
13.55
|
13.35
|
13.45
|
13.42
|
11.56
|
747,730
|
|
|
10/24/2019
|
+0.15 / +1.13%
|
13.40
|
13.50
|
13.30
|
13.45
|
13.39
|
11.56
|
925,880
|
|
|
10/23/2019
|
-0.15 / -1.12%
|
13.45
|
13.55
|
13.30
|
13.30
|
13.42
|
11.43
|
1,205,060
|
|
|
10/22/2019
|
-0.05 / -0.37%
|
13.40
|
13.60
|
13.40
|
13.45
|
13.50
|
11.56
|
1,232,290
|
|
|
10/21/2019
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.61
|
11.60
|
1,268,830
|
|
|
10/18/2019
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.60
|
13.60
|
13.67
|
11.69
|
901,470
|
|
|
10/17/2019
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.70
|
13.70
|
13.73
|
11.77
|
743,590
|
|
|
10/16/2019
|
-0.15 / -1.08%
|
14.00
|
14.00
|
13.75
|
13.75
|
13.89
|
11.81
|
1,398,590
|
|
|
10/15/2019
|
-0.15 / -1.07%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.05
|
11.94
|
4,123,520
|
|
|
10/14/2019
|
+0.25 / +1.81%
|
13.95
|
14.25
|
13.90
|
14.05
|
14.05
|
12.07
|
1,894,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|