|
|
Closing price on 12/1/2021
|
|
| Open |
26.95 |
| High |
27.20 |
| Low |
26.25 |
| Volume |
6,601,300 |
| Split-adjusted Price |
24.79 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-0.05 / -0.19%
|
26.95
|
27.20
|
26.25
|
26.90
|
26.65
|
24.79
|
6,601,300
|
|
|
11/30/2021
|
+0.95 / +3.65%
|
26.10
|
27.45
|
26.10
|
26.95
|
26.83
|
24.84
|
11,511,600
|
|
|
11/29/2021
|
+0.85 / +3.38%
|
24.20
|
26.40
|
24.20
|
26.00
|
25.50
|
23.96
|
12,893,000
|
|
|
11/26/2021
|
-0.45 / -1.76%
|
25.50
|
26.20
|
24.70
|
25.15
|
25.30
|
23.18
|
9,588,900
|
|
|
11/25/2021
|
-0.05 / -0.19%
|
25.65
|
26.65
|
25.15
|
25.60
|
25.87
|
23.59
|
10,666,900
|
|
|
11/24/2021
|
+1.45 / +5.99%
|
25.70
|
25.85
|
25.00
|
25.65
|
25.71
|
23.64
|
10,580,391
|
|
|
11/23/2021
|
+1.55 / +6.84%
|
22.30
|
24.20
|
22.30
|
24.20
|
23.39
|
22.30
|
9,047,100
|
|
|
11/22/2021
|
-1.70 / -6.98%
|
24.40
|
24.95
|
22.65
|
22.65
|
23.34
|
20.87
|
12,875,100
|
|
|
11/19/2021
|
-1.65 / -6.35%
|
25.70
|
26.40
|
24.20
|
24.35
|
25.20
|
22.44
|
19,571,700
|
|
|
11/18/2021
|
+0.20 / +0.78%
|
25.50
|
26.50
|
25.30
|
26.00
|
26.07
|
23.96
|
8,935,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|