|
|
Closing price on 12/5/2022
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.55 |
| Volume |
5,357,900 |
| Split-adjusted Price |
10.90 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.25 / +2.35%
|
11.10
|
11.10
|
10.55
|
10.90
|
10.81
|
10.90
|
5,357,900
|
|
|
12/2/2022
|
+0.65 / +6.50%
|
9.80
|
10.65
|
9.55
|
10.65
|
10.08
|
10.65
|
6,128,600
|
|
|
12/1/2022
|
+0.58 / +6.16%
|
9.56
|
10.05
|
9.56
|
10.00
|
10.00
|
10.00
|
8,089,700
|
|
|
11/30/2022
|
+0.40 / +4.43%
|
9.08
|
9.55
|
8.88
|
9.42
|
9.28
|
9.42
|
4,034,100
|
|
|
11/29/2022
|
+0.56 / +6.62%
|
9.05
|
9.05
|
8.50
|
9.02
|
8.97
|
9.02
|
7,748,700
|
|
|
11/28/2022
|
+0.55 / +6.95%
|
8.40
|
8.46
|
8.30
|
8.46
|
8.45
|
8.46
|
2,294,500
|
|
|
11/25/2022
|
+0.51 / +6.89%
|
7.47
|
7.91
|
7.47
|
7.91
|
7.76
|
7.91
|
2,172,100
|
|
|
11/24/2022
|
-0.04 / -0.54%
|
7.40
|
7.52
|
7.00
|
7.40
|
7.28
|
7.40
|
1,786,900
|
|
|
11/23/2022
|
-0.55 / -6.88%
|
7.85
|
8.15
|
7.44
|
7.44
|
7.70
|
7.44
|
2,086,800
|
|
|
11/22/2022
|
-0.10 / -1.24%
|
8.00
|
8.64
|
7.80
|
7.99
|
8.25
|
7.99
|
4,490,500
|
|
|
11/21/2022
|
+0.39 / +5.06%
|
8.00
|
8.12
|
7.70
|
8.09
|
7.99
|
8.09
|
2,495,800
|
|
|
11/18/2022
|
+0.10 / +1.32%
|
7.60
|
8.00
|
7.07
|
7.70
|
7.42
|
7.70
|
5,218,700
|
|
|
11/17/2022
|
+0.38 / +5.26%
|
7.48
|
7.72
|
7.40
|
7.60
|
7.60
|
7.60
|
2,740,300
|
|
|
11/16/2022
|
+0.47 / +6.96%
|
6.28
|
7.22
|
6.28
|
7.22
|
6.62
|
7.22
|
8,653,200
|
|
|
11/15/2022
|
-0.50 / -6.90%
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
6.75
|
497,300
|
|
|
11/14/2022
|
-0.54 / -6.93%
|
7.25
|
7.49
|
7.25
|
7.25
|
7.25
|
7.25
|
1,794,800
|
|
|
11/11/2022
|
-0.58 / -6.93%
|
8.37
|
8.48
|
7.79
|
7.79
|
7.90
|
7.79
|
3,744,500
|
|
|
11/10/2022
|
-0.63 / -7.00%
|
8.51
|
8.71
|
8.37
|
8.37
|
8.43
|
8.37
|
2,396,500
|
|
|
11/9/2022
|
-0.04 / -0.44%
|
9.14
|
9.35
|
9.00
|
9.00
|
9.18
|
9.00
|
2,129,800
|
|
|
11/8/2022
|
-0.68 / -7.00%
|
9.04
|
9.34
|
9.04
|
9.04
|
9.07
|
9.04
|
4,278,300
|
|
|
11/7/2022
|
-0.73 / -6.99%
|
10.30
|
10.45
|
9.72
|
9.72
|
9.84
|
9.72
|
1,688,300
|
|
|
11/4/2022
|
-0.75 / -6.70%
|
10.80
|
11.20
|
10.45
|
10.45
|
10.62
|
10.45
|
3,009,900
|
|
|
11/3/2022
|
+0.70 / +6.67%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.92
|
11.20
|
3,692,300
|
|
|
11/2/2022
|
+0.05 / +0.48%
|
10.70
|
10.85
|
10.50
|
10.50
|
10.63
|
10.50
|
1,619,900
|
|
|
11/1/2022
|
+0.35 / +3.47%
|
10.40
|
10.55
|
10.25
|
10.45
|
10.38
|
10.45
|
1,563,700
|
|
|
10/31/2022
|
-0.65 / -6.05%
|
10.85
|
10.85
|
10.00
|
10.10
|
10.26
|
10.10
|
1,947,100
|
|
|
10/28/2022
|
0.00 / 0.00%
|
11.00
|
11.25
|
10.70
|
10.75
|
10.99
|
10.75
|
2,422,500
|
|
|
10/27/2022
|
+0.70 / +6.97%
|
10.00
|
10.75
|
9.80
|
10.75
|
10.33
|
10.75
|
3,136,700
|
|
|
10/26/2022
|
-0.75 / -6.94%
|
10.50
|
11.30
|
10.05
|
10.05
|
10.25
|
10.05
|
2,787,100
|
|
|
10/25/2022
|
-0.75 / -6.49%
|
11.25
|
11.95
|
10.75
|
10.80
|
10.97
|
10.80
|
3,128,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|