|
|
Closing price on 2/14/2022
|
|
| Open |
25.50 |
| High |
26.85 |
| Low |
25.50 |
| Volume |
6,186,300 |
| Split-adjusted Price |
24.05 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
0.00 / 0.00%
|
25.50
|
26.85
|
25.50
|
26.10
|
26.11
|
24.05
|
6,186,300
|
|
|
2/11/2022
|
-0.65 / -2.43%
|
26.40
|
26.50
|
26.05
|
26.10
|
26.24
|
24.05
|
4,797,600
|
|
|
2/10/2022
|
+0.25 / +0.94%
|
26.90
|
27.20
|
26.20
|
26.75
|
26.65
|
24.65
|
3,182,800
|
|
|
2/9/2022
|
+1.00 / +3.92%
|
25.10
|
27.25
|
25.00
|
26.50
|
26.06
|
24.42
|
8,959,100
|
|
|
2/8/2022
|
-1.90 / -6.93%
|
27.40
|
27.50
|
25.50
|
25.50
|
25.95
|
23.50
|
17,731,500
|
|
|
2/7/2022
|
0.00 / 0.00%
|
27.80
|
28.35
|
26.10
|
27.40
|
27.45
|
25.25
|
6,786,500
|
|
|
1/28/2022
|
-2.05 / -6.96%
|
29.50
|
29.90
|
27.40
|
27.40
|
27.77
|
25.25
|
14,728,200
|
|
|
1/27/2022
|
-0.55 / -1.83%
|
29.80
|
30.40
|
29.20
|
29.45
|
29.68
|
27.14
|
4,260,900
|
|
|
1/26/2022
|
-1.10 / -3.54%
|
32.00
|
32.00
|
30.00
|
30.00
|
31.03
|
27.65
|
5,827,600
|
|
|
1/25/2022
|
+1.80 / +6.14%
|
28.60
|
31.20
|
28.50
|
31.10
|
30.00
|
28.66
|
7,533,900
|
|
|
1/24/2022
|
-2.20 / -6.98%
|
30.80
|
31.30
|
29.30
|
29.30
|
30.22
|
27.00
|
8,636,000
|
|
|
1/21/2022
|
-0.05 / -0.16%
|
32.00
|
32.85
|
31.40
|
31.50
|
31.94
|
29.03
|
7,413,000
|
|
|
1/20/2022
|
+2.05 / +6.95%
|
29.50
|
31.55
|
29.50
|
31.55
|
30.98
|
29.08
|
7,830,300
|
|
|
1/19/2022
|
+0.20 / +0.68%
|
30.00
|
30.45
|
29.35
|
29.50
|
29.93
|
27.19
|
6,829,200
|
|
|
1/18/2022
|
+0.60 / +2.09%
|
28.05
|
30.50
|
27.50
|
29.30
|
29.04
|
27.00
|
9,226,400
|
|
|
1/17/2022
|
-2.15 / -6.97%
|
31.20
|
31.50
|
28.70
|
28.70
|
29.75
|
26.45
|
9,419,500
|
|
|
1/14/2022
|
+2.00 / +6.93%
|
27.85
|
30.85
|
27.80
|
30.85
|
29.97
|
28.43
|
11,050,200
|
|
|
1/13/2022
|
-2.15 / -6.94%
|
32.00
|
32.20
|
28.85
|
28.85
|
30.26
|
26.59
|
13,129,800
|
|
|
1/12/2022
|
-1.35 / -4.17%
|
31.20
|
32.95
|
30.10
|
31.00
|
30.86
|
28.57
|
17,065,500
|
|
|
1/11/2022
|
+0.25 / +0.78%
|
31.80
|
33.85
|
30.80
|
32.35
|
32.38
|
29.81
|
12,930,500
|
|
|
1/10/2022
|
-2.40 / -6.96%
|
34.00
|
35.25
|
32.10
|
32.10
|
33.90
|
29.58
|
14,170,700
|
|
|
1/7/2022
|
+0.70 / +2.07%
|
33.50
|
34.50
|
33.20
|
34.50
|
33.81
|
31.80
|
8,015,800
|
|
|
1/6/2022
|
+0.90 / +2.74%
|
32.60
|
34.45
|
32.30
|
33.80
|
33.41
|
31.15
|
7,986,300
|
|
|
1/5/2022
|
+0.55 / +1.70%
|
33.50
|
34.60
|
32.90
|
32.90
|
33.79
|
30.32
|
15,770,300
|
|
|
1/4/2022
|
+2.10 / +6.94%
|
31.00
|
32.35
|
30.50
|
32.35
|
31.65
|
29.81
|
6,863,600
|
|
|
12/31/2021
|
+0.30 / +1.00%
|
30.10
|
31.40
|
29.60
|
30.25
|
30.50
|
27.88
|
7,387,800
|
|
|
12/30/2021
|
-0.75 / -2.44%
|
30.70
|
31.00
|
29.70
|
29.95
|
30.17
|
27.60
|
8,356,100
|
|
|
12/29/2021
|
+0.60 / +1.99%
|
30.40
|
31.70
|
30.30
|
30.70
|
31.12
|
28.29
|
6,971,300
|
|
|
12/28/2021
|
+1.40 / +4.88%
|
28.75
|
30.70
|
28.75
|
30.10
|
29.89
|
27.74
|
16,161,700
|
|
|
12/27/2021
|
+0.30 / +1.06%
|
28.60
|
28.90
|
27.50
|
28.70
|
28.44
|
26.45
|
7,622,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|