|
Closing price on 3/14/2023
|
|
| Open |
8.15 |
| High |
8.16 |
| Low |
7.94 |
| Volume |
2,712,300 |
| Split-adjusted Price |
7.96 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2023
|
-0.22 / -2.69%
|
8.15
|
8.16
|
7.94
|
7.96
|
8.01
|
7.96
|
2,712,300
|
|
|
3/13/2023
|
-0.17 / -2.04%
|
8.25
|
8.35
|
8.13
|
8.18
|
8.24
|
8.18
|
1,614,800
|
|
|
3/10/2023
|
-0.12 / -1.42%
|
8.45
|
8.48
|
8.30
|
8.35
|
8.37
|
8.35
|
1,426,400
|
|
|
3/9/2023
|
+0.07 / +0.83%
|
8.45
|
8.56
|
8.44
|
8.47
|
8.51
|
8.47
|
1,887,500
|
|
|
3/8/2023
|
+0.10 / +1.20%
|
8.30
|
8.46
|
8.20
|
8.40
|
8.34
|
8.40
|
1,159,200
|
|
|
3/7/2023
|
-0.10 / -1.19%
|
8.35
|
8.58
|
8.25
|
8.30
|
8.34
|
8.30
|
1,075,500
|
|
|
3/6/2023
|
+0.04 / +0.48%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.59
|
8.40
|
1,246,200
|
|
|
3/3/2023
|
-0.09 / -1.07%
|
8.85
|
8.85
|
8.36
|
8.36
|
8.54
|
8.36
|
1,079,100
|
|
|
3/2/2023
|
-0.05 / -0.59%
|
8.50
|
8.61
|
8.45
|
8.45
|
8.53
|
8.45
|
664,800
|
|
|
3/1/2023
|
+0.33 / +4.04%
|
8.18
|
8.50
|
8.08
|
8.50
|
8.26
|
8.50
|
1,463,800
|
|
|
2/28/2023
|
+0.01 / +0.12%
|
8.20
|
8.37
|
8.14
|
8.17
|
8.25
|
8.17
|
1,108,000
|
|
|
2/27/2023
|
-0.34 / -4.00%
|
8.45
|
8.45
|
8.16
|
8.16
|
8.29
|
8.16
|
1,314,200
|
|
|
2/24/2023
|
-0.19 / -2.19%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.61
|
8.50
|
866,400
|
|
|
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
|
|
|
|