|
|
Closing price on 3/3/2021
|
|
| Open |
18.05 |
| High |
18.95 |
| Low |
17.85 |
| Volume |
10,445,300 |
| Split-adjusted Price |
16.46 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2021
|
+0.75 / +4.17%
|
18.05
|
18.95
|
17.85
|
18.75
|
18.31
|
16.46
|
10,445,300
|
|
|
3/2/2021
|
-0.35 / -1.91%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.20
|
15.80
|
6,174,200
|
|
|
3/1/2021
|
+0.65 / +3.67%
|
17.80
|
18.55
|
17.70
|
18.35
|
18.25
|
16.11
|
8,435,900
|
|
|
2/26/2021
|
+0.35 / +2.02%
|
16.85
|
17.90
|
16.70
|
17.70
|
17.33
|
15.54
|
6,757,500
|
|
|
2/25/2021
|
+0.05 / +0.29%
|
17.40
|
17.70
|
17.20
|
17.35
|
17.44
|
15.23
|
8,023,000
|
|
|
2/24/2021
|
-0.60 / -3.35%
|
17.90
|
18.00
|
17.10
|
17.30
|
17.62
|
15.18
|
8,674,000
|
|
|
2/23/2021
|
-0.10 / -0.56%
|
18.10
|
18.50
|
17.85
|
17.90
|
18.10
|
15.71
|
7,537,100
|
|
|
2/22/2021
|
+0.95 / +5.57%
|
17.10
|
18.20
|
17.00
|
18.00
|
17.63
|
15.80
|
13,709,700
|
|
|
2/19/2021
|
+0.20 / +1.19%
|
16.70
|
17.50
|
16.70
|
17.05
|
17.13
|
14.97
|
5,886,400
|
|
|
2/18/2021
|
0.00 / 0.00%
|
16.85
|
17.35
|
16.60
|
16.85
|
17.01
|
14.79
|
6,725,900
|
|
|
2/17/2021
|
+1.10 / +6.98%
|
16.10
|
16.85
|
15.80
|
16.85
|
16.37
|
14.79
|
6,730,800
|
|
|
2/9/2021
|
+0.40 / +2.61%
|
15.50
|
15.95
|
15.25
|
15.75
|
15.62
|
13.82
|
4,504,600
|
|
|
2/8/2021
|
-0.80 / -4.95%
|
16.15
|
16.70
|
15.10
|
15.35
|
15.96
|
13.47
|
7,216,700
|
|
|
2/5/2021
|
+0.35 / +2.22%
|
15.80
|
16.45
|
15.70
|
16.15
|
16.14
|
14.18
|
8,906,500
|
|
|
2/4/2021
|
-0.40 / -2.47%
|
16.00
|
16.55
|
15.80
|
15.80
|
16.07
|
13.87
|
6,395,600
|
|
|
2/3/2021
|
+0.70 / +4.52%
|
15.90
|
16.40
|
15.10
|
16.20
|
15.78
|
14.22
|
7,616,000
|
|
|
2/2/2021
|
-0.25 / -1.59%
|
14.65
|
16.20
|
14.65
|
15.50
|
14.88
|
13.61
|
14,056,800
|
|
|
2/1/2021
|
-1.15 / -6.80%
|
16.75
|
16.75
|
15.75
|
15.75
|
15.96
|
13.82
|
10,849,400
|
|
|
1/29/2021
|
-0.70 / -3.98%
|
16.40
|
18.00
|
16.40
|
16.90
|
16.86
|
14.83
|
11,369,600
|
|
|
1/28/2021
|
-1.30 / -6.88%
|
17.60
|
18.40
|
17.60
|
17.60
|
17.64
|
15.45
|
7,056,200
|
|
|
1/27/2021
|
0.00 / 0.00%
|
18.50
|
19.95
|
18.30
|
18.90
|
19.14
|
16.59
|
11,943,000
|
|
|
1/26/2021
|
+1.05 / +5.88%
|
18.30
|
19.05
|
17.70
|
18.90
|
18.60
|
16.59
|
16,070,900
|
|
|
1/25/2021
|
+1.15 / +6.89%
|
16.50
|
17.85
|
16.50
|
17.85
|
17.54
|
15.67
|
16,095,900
|
|
|
1/22/2021
|
+0.65 / +4.05%
|
16.45
|
17.15
|
16.40
|
16.70
|
16.89
|
14.66
|
7,836,400
|
|
|
1/21/2021
|
+1.05 / +7.00%
|
15.40
|
16.05
|
15.00
|
16.05
|
15.49
|
14.09
|
5,469,500
|
|
|
1/20/2021
|
-0.80 / -5.06%
|
16.00
|
16.00
|
14.70
|
15.00
|
15.21
|
13.17
|
6,927,500
|
|
|
1/19/2021
|
-1.15 / -6.78%
|
16.95
|
16.95
|
15.80
|
15.80
|
16.95
|
13.87
|
5,946,600
|
|
|
1/18/2021
|
-0.15 / -0.88%
|
17.15
|
17.25
|
16.95
|
16.95
|
17.09
|
14.88
|
6,578,600
|
|
|
1/15/2021
|
+0.10 / +0.59%
|
17.20
|
17.45
|
17.00
|
17.10
|
17.22
|
15.01
|
6,902,100
|
|
|
1/14/2021
|
-0.20 / -1.16%
|
17.10
|
17.25
|
16.85
|
17.00
|
17.06
|
14.92
|
4,899,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|