|
|
Closing price on 12/4/2020
|
|
| Open |
13.60 |
| High |
14.25 |
| Low |
13.50 |
| Volume |
10,328,580 |
| Split-adjusted Price |
11.99 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.35 / +2.57%
|
13.60
|
14.25
|
13.50
|
13.95
|
13.81
|
11.99
|
10,328,580
|
|
|
12/3/2020
|
+0.05 / +0.37%
|
13.55
|
13.80
|
13.50
|
13.60
|
13.62
|
11.69
|
6,801,670
|
|
|
12/2/2020
|
-0.30 / -2.17%
|
13.85
|
14.15
|
13.45
|
13.55
|
13.74
|
11.64
|
10,473,790
|
|
|
12/1/2020
|
+0.65 / +4.92%
|
13.00
|
13.95
|
12.90
|
13.85
|
13.47
|
11.90
|
14,895,610
|
|
|
11/30/2020
|
+0.50 / +3.94%
|
12.85
|
13.50
|
12.65
|
13.20
|
13.19
|
11.34
|
13,065,360
|
|
|
11/27/2020
|
+0.25 / +2.01%
|
12.45
|
12.70
|
12.40
|
12.70
|
12.57
|
10.91
|
6,731,980
|
|
|
11/26/2020
|
-0.05 / -0.40%
|
12.40
|
12.50
|
12.15
|
12.45
|
12.36
|
10.70
|
5,585,500
|
|
|
11/25/2020
|
-0.25 / -1.96%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.64
|
10.74
|
6,828,620
|
|
|
11/24/2020
|
+0.45 / +3.66%
|
12.30
|
12.95
|
12.20
|
12.75
|
12.66
|
10.96
|
14,680,090
|
|
|
11/23/2020
|
+0.05 / +0.41%
|
12.30
|
12.45
|
12.05
|
12.30
|
12.25
|
10.57
|
8,108,420
|
|
|
11/20/2020
|
+0.15 / +1.24%
|
12.15
|
12.40
|
12.05
|
12.25
|
12.22
|
10.53
|
7,361,110
|
|
|
11/19/2020
|
+0.05 / +0.41%
|
12.40
|
12.55
|
12.00
|
12.10
|
12.28
|
10.40
|
11,301,850
|
|
|
11/18/2020
|
+0.75 / +6.64%
|
11.30
|
12.05
|
11.30
|
12.05
|
11.82
|
10.35
|
17,441,730
|
|
|
11/17/2020
|
+0.40 / +3.67%
|
10.95
|
11.30
|
10.85
|
11.30
|
11.13
|
9.71
|
6,814,700
|
|
|
11/16/2020
|
-0.25 / -2.24%
|
11.25
|
11.25
|
10.90
|
10.90
|
11.06
|
9.37
|
5,205,440
|
|
|
11/13/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.15
|
11.18
|
9.58
|
4,436,730
|
|
|
11/12/2020
|
+0.35 / +3.24%
|
10.90
|
11.20
|
10.85
|
11.15
|
11.12
|
9.58
|
7,549,810
|
|
|
11/11/2020
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.70
|
10.80
|
10.79
|
9.28
|
2,976,790
|
|
|
11/10/2020
|
-0.05 / -0.46%
|
11.00
|
11.05
|
10.75
|
10.75
|
10.90
|
9.24
|
4,061,330
|
|
|
11/9/2020
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.74
|
9.28
|
3,826,600
|
|
|
11/6/2020
|
+0.25 / +2.44%
|
10.30
|
10.55
|
10.25
|
10.50
|
10.37
|
9.02
|
2,332,340
|
|
|
11/5/2020
|
-0.30 / -2.84%
|
10.55
|
10.70
|
10.25
|
10.25
|
10.49
|
8.81
|
2,966,390
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|