|
|
Closing price on 2/21/2018
|
|
| Open |
39.00 |
| High |
39.70 |
| Low |
38.80 |
| Volume |
950,260 |
| Split-adjusted Price |
20.96 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2018
|
+0.95 / +2.45%
|
39.00
|
39.70
|
38.80
|
39.70
|
39.26
|
20.96
|
950,260
|
|
|
2/13/2018
|
+0.75 / +1.97%
|
38.00
|
38.90
|
38.00
|
38.75
|
38.52
|
20.46
|
1,322,090
|
|
|
2/12/2018
|
+1.80 / +4.97%
|
36.95
|
38.00
|
36.20
|
38.00
|
36.76
|
20.06
|
1,653,100
|
|
|
2/9/2018
|
-1.65 / -4.36%
|
36.50
|
36.95
|
35.25
|
36.20
|
35.73
|
19.11
|
1,999,190
|
|
|
2/8/2018
|
-0.65 / -1.69%
|
38.50
|
38.50
|
37.00
|
37.85
|
37.74
|
19.98
|
835,610
|
|
|
2/7/2018
|
+1.10 / +2.94%
|
40.00
|
40.00
|
38.00
|
38.50
|
39.10
|
20.33
|
1,537,860
|
|
|
2/6/2018
|
-2.80 / -6.97%
|
37.40
|
39.00
|
37.40
|
37.40
|
37.48
|
19.75
|
3,448,380
|
|
|
2/5/2018
|
-3.00 / -6.94%
|
42.50
|
42.80
|
40.20
|
40.20
|
41.19
|
21.22
|
1,969,000
|
|
|
2/2/2018
|
-0.60 / -1.37%
|
43.90
|
43.90
|
43.10
|
43.20
|
43.39
|
22.81
|
710,160
|
|
|
2/1/2018
|
-0.40 / -0.90%
|
44.95
|
44.95
|
43.50
|
43.80
|
43.90
|
23.13
|
583,930
|
|
|
1/31/2018
|
-0.40 / -0.90%
|
45.00
|
46.00
|
44.20
|
44.20
|
45.12
|
23.34
|
1,076,010
|
|
|
1/30/2018
|
+1.30 / +3.00%
|
43.00
|
44.70
|
41.50
|
44.60
|
42.93
|
23.55
|
2,287,060
|
|
|
1/29/2018
|
-1.95 / -4.31%
|
45.15
|
45.80
|
43.30
|
43.30
|
44.23
|
22.86
|
2,088,900
|
|
|
1/26/2018
|
-1.20 / -2.58%
|
46.45
|
46.45
|
45.10
|
45.25
|
45.50
|
23.89
|
3,581,930
|
|
|
1/25/2018
|
+0.35 / +0.76%
|
46.40
|
47.00
|
46.40
|
46.45
|
46.57
|
24.52
|
2,585,640
|
|
|
1/22/2018
|
-0.70 / -1.50%
|
47.00
|
47.20
|
46.05
|
46.10
|
46.38
|
24.34
|
1,646,400
|
|
|
1/19/2018
|
+0.40 / +0.86%
|
46.40
|
48.00
|
46.40
|
46.80
|
47.31
|
24.71
|
1,582,310
|
|
|
1/18/2018
|
0.00 / 0.00%
|
46.10
|
46.50
|
45.30
|
46.40
|
45.91
|
24.50
|
1,320,480
|
|
|
1/17/2018
|
-1.60 / -3.33%
|
48.20
|
48.20
|
46.40
|
46.40
|
47.35
|
24.50
|
1,658,440
|
|
|
1/16/2018
|
-0.25 / -0.52%
|
48.10
|
48.25
|
47.50
|
48.00
|
47.86
|
25.34
|
1,943,870
|
|
|
1/15/2018
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.40
|
48.25
|
47.95
|
25.47
|
1,542,520
|
|
|
1/12/2018
|
0.00 / 0.00%
|
48.30
|
48.80
|
47.70
|
48.25
|
48.27
|
25.47
|
2,785,550
|
|
|
1/11/2018
|
+1.75 / +3.76%
|
46.60
|
48.50
|
46.05
|
48.25
|
47.87
|
25.47
|
2,668,100
|
|
|
1/10/2018
|
+1.55 / +3.45%
|
45.20
|
47.20
|
45.00
|
46.50
|
46.16
|
24.55
|
3,525,920
|
|
|
1/9/2018
|
+0.20 / +0.45%
|
45.00
|
45.55
|
44.70
|
44.95
|
45.05
|
23.73
|
1,401,380
|
|
|
1/8/2018
|
-0.45 / -1.00%
|
45.00
|
45.70
|
44.55
|
44.75
|
44.83
|
23.63
|
1,754,680
|
|
|
1/5/2018
|
-0.80 / -1.74%
|
46.00
|
46.00
|
44.85
|
45.20
|
45.35
|
23.86
|
1,351,200
|
|
|
1/4/2018
|
+0.30 / +0.66%
|
46.50
|
46.50
|
45.70
|
46.00
|
46.18
|
24.29
|
2,068,440
|
|
|
1/3/2018
|
+2.70 / +6.28%
|
44.00
|
45.85
|
43.80
|
45.70
|
45.04
|
24.13
|
3,879,620
|
|
|
1/2/2018
|
-1.40 / -3.15%
|
44.40
|
44.80
|
42.00
|
43.00
|
42.98
|
22.70
|
3,587,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|