|
|
Closing price on 2/22/2019
|
|
| Open |
18.10 |
| High |
18.35 |
| Low |
17.95 |
| Volume |
1,849,020 |
| Split-adjusted Price |
14.55 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
-0.05 / -0.28%
|
18.10
|
18.35
|
17.95
|
18.10
|
18.11
|
14.55
|
1,849,020
|
|
|
2/21/2019
|
+0.10 / +0.55%
|
17.95
|
18.35
|
17.95
|
18.15
|
18.11
|
14.59
|
1,311,760
|
|
|
2/20/2019
|
+0.15 / +0.84%
|
18.20
|
18.25
|
17.90
|
18.05
|
18.06
|
14.51
|
2,074,740
|
|
|
2/19/2019
|
-0.95 / -5.04%
|
18.85
|
18.90
|
17.90
|
17.90
|
18.36
|
14.39
|
3,546,750
|
|
|
2/18/2019
|
+0.25 / +1.34%
|
18.60
|
18.85
|
18.40
|
18.85
|
18.57
|
15.15
|
2,674,440
|
|
|
2/15/2019
|
-0.10 / -0.53%
|
18.70
|
18.85
|
18.40
|
18.60
|
18.59
|
14.95
|
1,872,340
|
|
|
2/14/2019
|
+0.75 / +4.18%
|
17.80
|
19.00
|
17.75
|
18.70
|
18.41
|
15.03
|
3,824,850
|
|
|
2/13/2019
|
-0.05 / -0.28%
|
18.00
|
18.20
|
17.95
|
17.95
|
18.06
|
14.43
|
2,176,590
|
|
|
2/12/2019
|
+0.80 / +4.65%
|
18.00
|
18.40
|
17.80
|
18.00
|
18.12
|
14.47
|
4,499,750
|
|
|
2/11/2019
|
+1.10 / +6.83%
|
16.30
|
17.20
|
16.20
|
17.20
|
16.97
|
13.82
|
2,464,290
|
|
|
2/1/2019
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.92
|
12.94
|
705,220
|
|
|
1/31/2019
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.70
|
16.00
|
15.93
|
12.86
|
1,332,580
|
|
|
1/30/2019
|
-0.05 / -0.31%
|
16.15
|
16.30
|
16.00
|
16.00
|
16.13
|
12.86
|
488,820
|
|
|
1/29/2019
|
-0.10 / -0.62%
|
16.15
|
16.20
|
15.95
|
16.05
|
16.02
|
12.90
|
505,490
|
|
|
1/28/2019
|
-0.05 / -0.31%
|
16.30
|
16.35
|
16.15
|
16.15
|
16.23
|
12.98
|
581,330
|
|
|
1/25/2019
|
-0.15 / -0.92%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.30
|
13.02
|
740,740
|
|
|
1/24/2019
|
+0.05 / +0.31%
|
16.40
|
16.55
|
16.35
|
16.35
|
16.41
|
13.14
|
479,960
|
|
|
1/23/2019
|
+0.05 / +0.31%
|
16.35
|
16.35
|
16.20
|
16.30
|
16.26
|
13.10
|
537,530
|
|
|
1/22/2019
|
-0.25 / -1.52%
|
16.45
|
16.80
|
16.25
|
16.25
|
16.46
|
13.06
|
710,570
|
|
|
1/21/2019
|
+0.35 / +2.17%
|
16.20
|
16.60
|
16.15
|
16.50
|
16.42
|
13.26
|
412,550
|
|
|
1/18/2019
|
-0.35 / -2.12%
|
16.50
|
16.60
|
16.15
|
16.15
|
16.31
|
12.98
|
911,010
|
|
|
1/17/2019
|
-0.25 / -1.49%
|
16.75
|
16.90
|
16.45
|
16.50
|
16.55
|
13.26
|
828,760
|
|
|
1/16/2019
|
-0.05 / -0.30%
|
16.90
|
17.15
|
16.70
|
16.75
|
16.92
|
13.46
|
2,027,350
|
|
|
1/15/2019
|
+0.30 / +1.82%
|
16.55
|
16.85
|
16.55
|
16.80
|
16.73
|
13.50
|
551,410
|
|
|
1/14/2019
|
-0.30 / -1.79%
|
16.80
|
16.85
|
16.50
|
16.50
|
16.62
|
13.26
|
864,420
|
|
|
1/11/2019
|
+0.45 / +2.75%
|
16.45
|
17.20
|
16.45
|
16.80
|
16.95
|
13.50
|
2,193,200
|
|
|
1/10/2019
|
+0.35 / +2.19%
|
16.10
|
16.75
|
16.05
|
16.35
|
16.47
|
13.14
|
1,591,230
|
|
|
1/9/2019
|
+0.65 / +4.23%
|
15.35
|
16.00
|
15.35
|
16.00
|
15.81
|
12.86
|
1,247,980
|
|
|
1/8/2019
|
-0.25 / -1.60%
|
15.65
|
15.65
|
15.20
|
15.35
|
15.40
|
12.34
|
1,010,030
|
|
|
1/7/2019
|
+0.10 / +0.65%
|
15.90
|
16.00
|
15.55
|
15.60
|
15.75
|
12.54
|
760,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|