|
Closing price on 3/26/2019
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.15 |
| Volume |
1,627,130 |
| Split-adjusted Price |
14.71 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2019
|
-0.20 / -1.08%
|
18.70
|
18.70
|
18.15
|
18.30
|
18.32
|
14.71
|
1,627,130
|
|
|
3/25/2019
|
-0.45 / -2.37%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.23
|
14.87
|
2,794,500
|
|
|
3/22/2019
|
+0.25 / +1.34%
|
18.90
|
19.00
|
18.45
|
18.95
|
18.70
|
15.23
|
2,928,650
|
|
|
3/21/2019
|
-1.00 / -5.08%
|
19.70
|
19.80
|
18.70
|
18.70
|
19.10
|
15.03
|
2,605,450
|
|
|
3/20/2019
|
-0.25 / -1.25%
|
20.00
|
20.00
|
18.95
|
19.70
|
19.45
|
15.83
|
4,328,390
|
|
|
3/19/2019
|
-0.75 / -3.62%
|
20.60
|
20.80
|
19.95
|
19.95
|
20.31
|
16.03
|
6,041,800
|
|
|
3/18/2019
|
-0.10 / -0.48%
|
21.05
|
21.20
|
20.50
|
20.70
|
20.84
|
16.64
|
3,207,810
|
|
|
3/15/2019
|
+0.55 / +2.72%
|
20.30
|
20.90
|
20.10
|
20.80
|
20.64
|
16.72
|
3,396,670
|
|
|
3/14/2019
|
-0.20 / -0.98%
|
20.50
|
20.65
|
20.25
|
20.25
|
20.46
|
16.28
|
3,121,640
|
|
|
3/13/2019
|
+0.15 / +0.74%
|
20.40
|
20.65
|
20.35
|
20.45
|
20.48
|
16.44
|
4,694,290
|
|
|
3/12/2019
|
-0.05 / -0.25%
|
20.70
|
20.70
|
20.20
|
20.30
|
20.36
|
16.32
|
2,668,360
|
|
|
3/11/2019
|
-0.05 / -0.25%
|
20.40
|
20.50
|
19.95
|
20.35
|
20.25
|
16.36
|
4,643,330
|
|
|
3/8/2019
|
-0.55 / -2.63%
|
20.75
|
20.75
|
20.15
|
20.40
|
20.44
|
16.40
|
6,514,810
|
|
|
3/7/2019
|
-0.15 / -0.71%
|
21.10
|
21.40
|
20.85
|
20.95
|
21.08
|
16.84
|
5,490,000
|
|
|
3/6/2019
|
+0.30 / +1.44%
|
20.90
|
21.40
|
20.90
|
21.10
|
21.09
|
16.96
|
6,581,260
|
|
|
3/5/2019
|
+0.40 / +1.96%
|
20.25
|
20.80
|
20.10
|
20.80
|
20.60
|
16.72
|
5,060,220
|
|
|
3/4/2019
|
+0.15 / +0.74%
|
20.45
|
20.85
|
20.30
|
20.40
|
20.57
|
16.40
|
3,804,270
|
|
|
3/1/2019
|
+0.70 / +3.58%
|
19.70
|
20.25
|
19.70
|
20.25
|
20.02
|
16.28
|
2,636,840
|
|
|
2/28/2019
|
-0.20 / -1.01%
|
19.90
|
20.40
|
19.55
|
19.55
|
20.03
|
15.71
|
6,148,110
|
|
|
2/27/2019
|
+0.70 / +3.67%
|
19.20
|
19.95
|
19.00
|
19.75
|
19.55
|
15.87
|
4,489,010
|
|
|
2/26/2019
|
+0.30 / +1.60%
|
18.75
|
19.35
|
18.65
|
19.05
|
19.06
|
15.31
|
4,189,230
|
|
|
2/25/2019
|
+0.65 / +3.59%
|
18.30
|
18.85
|
18.30
|
18.75
|
18.60
|
15.07
|
4,310,240
|
|
|
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
|
|
|
|