|
|
Closing price on 3/20/2020
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
1,408,930 |
| Split-adjusted Price |
6.78 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.11 / -1.38%
|
8.00
|
8.00
|
7.80
|
7.89
|
7.92
|
6.78
|
1,408,930
|
|
|
3/19/2020
|
+0.10 / +1.27%
|
7.73
|
8.00
|
7.55
|
8.00
|
7.73
|
6.87
|
3,078,630
|
|
|
3/18/2020
|
+0.01 / +0.13%
|
8.00
|
8.06
|
7.88
|
7.90
|
7.97
|
6.79
|
2,168,140
|
|
|
3/17/2020
|
0.00 / 0.00%
|
7.60
|
7.89
|
7.60
|
7.89
|
7.73
|
6.78
|
3,197,870
|
|
|
3/16/2020
|
-0.21 / -2.59%
|
8.24
|
8.26
|
7.85
|
7.89
|
8.07
|
6.78
|
1,860,160
|
|
|
3/13/2020
|
-0.40 / -4.71%
|
7.91
|
8.49
|
7.91
|
8.10
|
7.95
|
6.96
|
4,926,220
|
|
|
3/12/2020
|
-0.63 / -6.90%
|
8.55
|
8.70
|
8.50
|
8.50
|
8.52
|
7.30
|
4,454,230
|
|
|
3/11/2020
|
-0.67 / -6.84%
|
9.90
|
10.05
|
9.13
|
9.13
|
9.44
|
7.85
|
3,572,690
|
|
|
3/10/2020
|
-0.11 / -1.11%
|
9.65
|
10.05
|
9.58
|
9.80
|
9.82
|
8.42
|
2,888,250
|
|
|
3/9/2020
|
-0.74 / -6.95%
|
9.91
|
10.15
|
9.91
|
9.91
|
9.94
|
8.52
|
4,756,860
|
|
|
3/6/2020
|
-0.05 / -0.47%
|
10.50
|
10.75
|
10.45
|
10.65
|
10.63
|
9.15
|
1,389,930
|
|
|
3/5/2020
|
-0.05 / -0.47%
|
10.75
|
11.10
|
10.70
|
10.70
|
10.90
|
9.19
|
3,997,940
|
|
|
3/4/2020
|
+0.40 / +3.86%
|
10.35
|
10.85
|
10.20
|
10.75
|
10.58
|
9.24
|
4,232,960
|
|
|
3/3/2020
|
+0.20 / +1.97%
|
10.25
|
10.45
|
10.20
|
10.35
|
10.33
|
8.89
|
2,132,620
|
|
|
3/2/2020
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.15
|
10.09
|
8.72
|
1,763,530
|
|
|
2/28/2020
|
-0.20 / -1.91%
|
10.00
|
10.25
|
9.98
|
10.25
|
10.09
|
8.81
|
3,027,660
|
|
|
2/27/2020
|
+0.25 / +2.45%
|
10.20
|
10.45
|
10.00
|
10.45
|
10.26
|
8.98
|
2,140,030
|
|
|
2/26/2020
|
-0.05 / -0.49%
|
9.90
|
10.20
|
9.85
|
10.20
|
10.00
|
8.76
|
3,112,550
|
|
|
2/25/2020
|
-0.25 / -2.38%
|
10.00
|
10.30
|
9.90
|
10.25
|
10.13
|
8.81
|
4,115,950
|
|
|
2/24/2020
|
-0.75 / -6.67%
|
10.95
|
10.95
|
10.50
|
10.50
|
10.58
|
9.02
|
4,483,500
|
|
|
2/21/2020
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.25
|
11.37
|
9.67
|
1,790,690
|
|
|
2/20/2020
|
+0.45 / +4.09%
|
11.05
|
11.55
|
11.00
|
11.45
|
11.38
|
9.84
|
4,291,280
|
|
|
2/19/2020
|
-0.20 / -1.79%
|
11.15
|
11.20
|
10.85
|
11.00
|
11.06
|
9.45
|
1,394,520
|
|
|
2/18/2020
|
+0.20 / +1.82%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.15
|
9.62
|
1,957,560
|
|
|
2/17/2020
|
-0.05 / -0.45%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.07
|
9.45
|
1,168,830
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.05
|
11.06
|
9.49
|
2,870,580
|
|
|
2/13/2020
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.05
|
11.02
|
9.49
|
1,797,590
|
|
|
2/12/2020
|
+0.30 / +2.76%
|
10.90
|
11.35
|
10.80
|
11.15
|
11.07
|
9.58
|
4,338,480
|
|
|
2/11/2020
|
-0.10 / -0.91%
|
10.95
|
11.20
|
10.85
|
10.85
|
10.98
|
9.32
|
1,364,950
|
|
|
2/10/2020
|
+0.30 / +2.82%
|
10.45
|
11.20
|
10.40
|
10.95
|
10.95
|
9.41
|
3,525,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|