|
|
Closing price on 3/7/2019
|
|
| Open |
21.10 |
| High |
21.40 |
| Low |
20.85 |
| Volume |
5,490,000 |
| Split-adjusted Price |
16.84 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2019
|
+0.80 / +4.65%
|
18.00
|
18.40
|
17.80
|
18.00
|
18.12
|
14.47
|
4,499,750
|
|
|
2/11/2019
|
+1.10 / +6.83%
|
16.30
|
17.20
|
16.20
|
17.20
|
16.97
|
13.82
|
2,464,290
|
|
|
2/1/2019
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.92
|
12.94
|
705,220
|
|
|
1/31/2019
|
0.00 / 0.00%
|
16.00
|
16.15
|
15.70
|
16.00
|
15.93
|
12.86
|
1,332,580
|
|
|
1/30/2019
|
-0.05 / -0.31%
|
16.15
|
16.30
|
16.00
|
16.00
|
16.13
|
12.86
|
488,820
|
|
|
1/29/2019
|
-0.10 / -0.62%
|
16.15
|
16.20
|
15.95
|
16.05
|
16.02
|
12.90
|
505,490
|
|
|
1/28/2019
|
-0.05 / -0.31%
|
16.30
|
16.35
|
16.15
|
16.15
|
16.23
|
12.98
|
581,330
|
|
|
1/25/2019
|
-0.15 / -0.92%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.30
|
13.02
|
740,740
|
|
|
1/24/2019
|
+0.05 / +0.31%
|
16.40
|
16.55
|
16.35
|
16.35
|
16.41
|
13.14
|
479,960
|
|
|
1/23/2019
|
+0.05 / +0.31%
|
16.35
|
16.35
|
16.20
|
16.30
|
16.26
|
13.10
|
537,530
|
|
|
1/22/2019
|
-0.25 / -1.52%
|
16.45
|
16.80
|
16.25
|
16.25
|
16.46
|
13.06
|
710,570
|
|
|
1/21/2019
|
+0.35 / +2.17%
|
16.20
|
16.60
|
16.15
|
16.50
|
16.42
|
13.26
|
412,550
|
|
|
1/18/2019
|
-0.35 / -2.12%
|
16.50
|
16.60
|
16.15
|
16.15
|
16.31
|
12.98
|
911,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|