|
|
Closing price on 11/4/2020
|
|
| Open |
10.45 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
2,896,070 |
| Split-adjusted Price |
9.07 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
+0.15 / +1.44%
|
10.45
|
10.70
|
10.30
|
10.55
|
10.55
|
9.07
|
2,896,070
|
|
|
11/3/2020
|
+0.25 / +2.46%
|
10.25
|
10.45
|
10.15
|
10.40
|
10.30
|
8.94
|
2,753,010
|
|
|
11/2/2020
|
+0.10 / +1.00%
|
10.05
|
10.20
|
10.00
|
10.15
|
10.10
|
8.72
|
1,806,670
|
|
|
10/30/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.99
|
10.05
|
10.07
|
8.64
|
1,590,940
|
|
|
10/29/2020
|
+0.06 / +0.60%
|
9.91
|
10.20
|
9.86
|
10.05
|
10.01
|
8.64
|
3,845,860
|
|
|
10/28/2020
|
-0.31 / -3.01%
|
10.20
|
10.30
|
9.99
|
9.99
|
10.09
|
8.58
|
5,621,980
|
|
|
10/27/2020
|
-0.40 / -3.74%
|
10.65
|
10.75
|
10.25
|
10.30
|
10.52
|
8.85
|
6,096,930
|
|
|
10/26/2020
|
-0.20 / -1.83%
|
10.90
|
11.05
|
10.70
|
10.70
|
10.89
|
9.19
|
4,408,710
|
|
|
10/23/2020
|
-0.15 / -1.36%
|
11.10
|
11.25
|
10.90
|
10.90
|
11.02
|
9.37
|
4,542,590
|
|
|
10/22/2020
|
0.00 / 0.00%
|
10.95
|
11.15
|
10.85
|
11.05
|
10.96
|
9.49
|
2,955,340
|
|
|
10/21/2020
|
-0.25 / -2.21%
|
11.35
|
11.40
|
11.05
|
11.05
|
11.19
|
9.49
|
3,937,160
|
|
|
10/20/2020
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.15
|
11.30
|
11.28
|
9.71
|
4,397,370
|
|
|
10/19/2020
|
+0.40 / +3.64%
|
11.10
|
11.45
|
11.05
|
11.40
|
11.29
|
9.80
|
8,095,860
|
|
|
10/16/2020
|
+0.20 / +1.85%
|
11.00
|
11.15
|
10.80
|
11.00
|
10.99
|
9.45
|
5,216,050
|
|
|
10/15/2020
|
+0.05 / +0.47%
|
10.75
|
11.15
|
10.70
|
10.80
|
10.86
|
9.28
|
5,890,720
|
|
|
10/14/2020
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.75
|
10.75
|
10.81
|
9.24
|
4,589,870
|
|
|
10/13/2020
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.65
|
10.80
|
10.82
|
9.28
|
4,379,270
|
|
|
10/12/2020
|
-0.50 / -4.42%
|
11.45
|
11.45
|
10.80
|
10.80
|
11.07
|
9.28
|
7,067,870
|
|
|
10/9/2020
|
+0.20 / +1.80%
|
11.15
|
11.30
|
11.00
|
11.30
|
11.20
|
9.71
|
4,060,990
|
|
|
10/8/2020
|
-0.20 / -1.77%
|
11.45
|
11.45
|
11.05
|
11.10
|
11.19
|
9.54
|
7,047,200
|
|
|
10/7/2020
|
-0.40 / -3.42%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.52
|
9.71
|
7,597,740
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|