|
|
Closing price on 3/18/2022
|
|
| Open |
27.75 |
| High |
28.30 |
| Low |
27.55 |
| Volume |
6,100,300 |
| Split-adjusted Price |
25.44 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
-0.15 / -0.54%
|
27.75
|
28.30
|
27.55
|
27.60
|
28.00
|
25.44
|
6,100,300
|
|
|
3/17/2022
|
+0.15 / +0.54%
|
27.80
|
28.25
|
27.70
|
27.75
|
27.89
|
25.58
|
3,560,200
|
|
|
3/16/2022
|
-0.60 / -2.13%
|
28.50
|
28.50
|
27.55
|
27.60
|
27.91
|
25.44
|
4,764,100
|
|
|
3/15/2022
|
+1.70 / +6.42%
|
26.50
|
28.35
|
26.35
|
28.20
|
27.63
|
25.99
|
11,722,200
|
|
|
3/14/2022
|
+0.35 / +1.34%
|
26.10
|
26.90
|
25.00
|
26.50
|
26.29
|
24.42
|
4,689,300
|
|
|
3/11/2022
|
+0.15 / +0.58%
|
26.00
|
26.90
|
26.00
|
26.15
|
26.47
|
24.10
|
4,743,800
|
|
|
3/10/2022
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.33
|
23.96
|
4,536,400
|
|
|
3/9/2022
|
-0.70 / -2.62%
|
26.70
|
26.90
|
25.95
|
26.00
|
26.22
|
23.96
|
6,220,800
|
|
|
3/8/2022
|
-0.70 / -2.55%
|
27.00
|
27.45
|
26.50
|
26.70
|
27.03
|
24.61
|
5,718,400
|
|
|
3/7/2022
|
-0.50 / -1.79%
|
27.45
|
27.90
|
27.10
|
27.40
|
27.50
|
25.25
|
4,648,100
|
|
|
3/4/2022
|
+1.15 / +4.30%
|
26.95
|
28.40
|
26.90
|
27.90
|
27.79
|
25.71
|
7,687,200
|
|
|
3/3/2022
|
-0.20 / -0.74%
|
27.20
|
27.30
|
26.30
|
26.75
|
26.67
|
24.65
|
6,811,300
|
|
|
3/2/2022
|
-0.75 / -2.71%
|
27.60
|
27.90
|
26.85
|
26.95
|
27.27
|
24.84
|
5,450,100
|
|
|
3/1/2022
|
+0.55 / +2.03%
|
27.05
|
28.05
|
27.05
|
27.70
|
27.60
|
25.53
|
4,795,100
|
|
|
2/28/2022
|
-0.55 / -1.99%
|
27.50
|
27.75
|
27.10
|
27.15
|
27.28
|
25.02
|
5,150,300
|
|
|
2/25/2022
|
+0.40 / +1.47%
|
27.80
|
28.20
|
27.45
|
27.70
|
27.85
|
25.53
|
5,067,800
|
|
|
2/24/2022
|
-1.45 / -5.04%
|
28.60
|
29.00
|
26.75
|
27.30
|
27.60
|
25.16
|
11,749,800
|
|
|
2/23/2022
|
+0.55 / +1.95%
|
28.40
|
29.45
|
28.30
|
28.75
|
28.74
|
26.50
|
5,675,700
|
|
|
2/22/2022
|
-0.70 / -2.42%
|
28.25
|
28.90
|
27.80
|
28.20
|
28.25
|
25.99
|
9,030,200
|
|
|
2/21/2022
|
+1.70 / +6.25%
|
27.30
|
28.90
|
27.20
|
28.90
|
28.41
|
26.64
|
10,557,400
|
|
|
2/18/2022
|
+0.40 / +1.49%
|
26.60
|
27.35
|
26.50
|
27.20
|
27.04
|
25.07
|
4,855,400
|
|
|
2/17/2022
|
-0.25 / -0.92%
|
27.05
|
27.60
|
26.75
|
26.80
|
27.07
|
24.70
|
5,596,100
|
|
|
2/16/2022
|
+0.80 / +3.05%
|
26.45
|
27.45
|
26.40
|
27.05
|
27.07
|
24.93
|
6,124,900
|
|
|
2/15/2022
|
+0.15 / +0.57%
|
26.10
|
26.45
|
25.75
|
26.25
|
26.12
|
24.19
|
3,533,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|