|
Closing price on 2/23/2023
|
|
| Open |
8.80 |
| High |
8.83 |
| Low |
8.45 |
| Volume |
2,051,300 |
| Split-adjusted Price |
8.69 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
-0.11 / -1.25%
|
8.80
|
8.83
|
8.45
|
8.69
|
8.62
|
8.69
|
2,051,300
|
|
|
2/22/2023
|
-0.38 / -4.14%
|
9.03
|
9.15
|
8.80
|
8.80
|
8.94
|
8.80
|
2,565,900
|
|
|
2/21/2023
|
0.00 / 0.00%
|
9.30
|
9.38
|
9.06
|
9.18
|
9.24
|
9.18
|
2,655,400
|
|
|
2/20/2023
|
+0.45 / +5.15%
|
8.80
|
9.20
|
8.75
|
9.18
|
8.96
|
9.18
|
2,778,600
|
|
|
2/17/2023
|
+0.03 / +0.34%
|
8.80
|
8.99
|
8.65
|
8.73
|
8.79
|
8.73
|
1,683,800
|
|
|
2/16/2023
|
+0.14 / +1.64%
|
8.69
|
8.75
|
8.56
|
8.70
|
8.67
|
8.70
|
1,674,600
|
|
|
2/15/2023
|
+0.50 / +6.20%
|
8.25
|
8.60
|
8.21
|
8.56
|
8.49
|
8.56
|
2,968,700
|
|
|
2/14/2023
|
-0.32 / -3.82%
|
8.38
|
8.38
|
7.94
|
8.06
|
8.11
|
8.06
|
1,546,700
|
|
|
2/13/2023
|
-0.63 / -6.99%
|
8.38
|
8.65
|
8.38
|
8.38
|
8.39
|
8.38
|
6,357,300
|
|
|
2/10/2023
|
-0.24 / -2.59%
|
9.17
|
9.25
|
9.00
|
9.01
|
9.08
|
9.01
|
1,565,700
|
|
|
2/9/2023
|
+0.05 / +0.54%
|
9.10
|
9.40
|
9.10
|
9.25
|
9.27
|
9.25
|
960,500
|
|
|
2/8/2023
|
-0.08 / -0.86%
|
9.37
|
9.48
|
8.95
|
9.20
|
9.17
|
9.20
|
2,062,100
|
|
|
2/7/2023
|
-0.38 / -3.93%
|
9.74
|
9.74
|
9.22
|
9.28
|
9.46
|
9.28
|
2,787,400
|
|
|
2/6/2023
|
+0.03 / +0.31%
|
9.60
|
9.71
|
9.25
|
9.66
|
9.57
|
9.66
|
1,452,700
|
|
|
2/3/2023
|
+0.16 / +1.69%
|
9.46
|
9.98
|
9.41
|
9.63
|
9.64
|
9.63
|
2,092,400
|
|
|
2/2/2023
|
-0.42 / -4.25%
|
9.90
|
9.98
|
9.40
|
9.47
|
9.63
|
9.47
|
3,383,600
|
|
|
2/1/2023
|
-0.61 / -5.81%
|
10.60
|
10.75
|
9.80
|
9.89
|
10.30
|
9.89
|
4,573,200
|
|
|
1/31/2023
|
+0.05 / +0.48%
|
10.25
|
10.50
|
10.10
|
10.50
|
10.33
|
10.50
|
3,986,900
|
|
|
1/30/2023
|
+0.25 / +2.45%
|
10.45
|
10.70
|
10.20
|
10.45
|
10.48
|
10.45
|
5,708,200
|
|
|
1/27/2023
|
+0.65 / +6.81%
|
9.72
|
10.20
|
9.57
|
10.20
|
10.05
|
10.20
|
4,638,100
|
|
|
1/19/2023
|
-0.06 / -0.62%
|
9.61
|
9.68
|
9.42
|
9.55
|
9.53
|
9.55
|
2,687,700
|
|
|
1/18/2023
|
+0.31 / +3.33%
|
9.80
|
9.80
|
9.51
|
9.61
|
9.63
|
9.61
|
3,412,800
|
|
|
1/17/2023
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.13
|
9.30
|
4,591,900
|
|
|
1/16/2023
|
-0.13 / -1.47%
|
8.90
|
8.98
|
8.69
|
8.70
|
8.78
|
8.70
|
1,327,800
|
|
|
1/13/2023
|
-0.04 / -0.45%
|
9.05
|
9.05
|
8.80
|
8.83
|
8.88
|
8.83
|
1,632,800
|
|
|
1/12/2023
|
-0.07 / -0.78%
|
9.10
|
9.10
|
8.81
|
8.87
|
8.92
|
8.87
|
1,604,600
|
|
|
1/11/2023
|
-0.05 / -0.56%
|
9.06
|
9.19
|
8.94
|
8.94
|
9.05
|
8.94
|
2,142,500
|
|
|
1/10/2023
|
+0.34 / +3.93%
|
8.79
|
9.05
|
8.61
|
8.99
|
8.89
|
8.99
|
2,709,700
|
|
|
1/9/2023
|
0.00 / 0.00%
|
8.50
|
8.99
|
8.45
|
8.65
|
8.64
|
8.65
|
2,604,300
|
|
|
1/6/2023
|
-0.58 / -6.28%
|
9.16
|
9.20
|
8.64
|
8.65
|
8.90
|
8.65
|
6,310,800
|
|
|
|