|
|
Closing price on 4/19/2018
|
|
| Open |
47.00 |
| High |
47.10 |
| Low |
44.00 |
| Volume |
1,198,840 |
| Split-adjusted Price |
24.71 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
-0.30 / -0.64%
|
47.00
|
47.10
|
44.00
|
46.80
|
46.50
|
24.71
|
1,198,840
|
|
|
4/18/2018
|
-0.15 / -0.32%
|
47.90
|
48.40
|
47.10
|
47.10
|
47.79
|
24.87
|
932,540
|
|
|
4/17/2018
|
0.00 / 0.00%
|
47.50
|
47.50
|
46.30
|
47.25
|
46.87
|
24.95
|
832,130
|
|
|
4/16/2018
|
-0.35 / -0.74%
|
47.60
|
47.80
|
46.75
|
47.25
|
47.16
|
24.95
|
900,760
|
|
|
4/13/2018
|
-0.40 / -0.83%
|
48.60
|
48.70
|
47.25
|
47.60
|
48.01
|
25.13
|
1,165,620
|
|
|
4/12/2018
|
0.00 / 0.00%
|
47.30
|
48.50
|
46.80
|
48.00
|
47.55
|
25.34
|
1,683,220
|
|
|
4/11/2018
|
-0.80 / -1.64%
|
48.80
|
49.90
|
47.75
|
48.00
|
48.71
|
25.34
|
2,267,630
|
|
|
4/10/2018
|
-1.90 / -3.75%
|
51.00
|
51.10
|
48.00
|
48.80
|
49.20
|
25.77
|
5,308,520
|
|
|
4/9/2018
|
+1.70 / +3.47%
|
49.25
|
50.90
|
49.15
|
50.70
|
50.19
|
26.77
|
2,397,930
|
|
|
4/6/2018
|
+0.50 / +1.03%
|
48.50
|
49.30
|
47.80
|
49.00
|
48.48
|
25.87
|
2,982,830
|
|
|
4/5/2018
|
+0.75 / +1.57%
|
48.45
|
48.90
|
48.00
|
48.50
|
48.43
|
25.61
|
2,242,490
|
|
|
4/4/2018
|
+1.25 / +2.69%
|
47.20
|
47.95
|
47.00
|
47.75
|
47.59
|
25.21
|
2,783,020
|
|
|
4/3/2018
|
+0.75 / +1.64%
|
45.80
|
46.50
|
45.50
|
46.50
|
46.20
|
24.55
|
2,132,270
|
|
|
4/2/2018
|
+1.15 / +2.58%
|
44.90
|
46.00
|
44.65
|
45.75
|
45.58
|
24.15
|
2,619,440
|
|
|
3/30/2018
|
+0.30 / +0.68%
|
44.30
|
44.95
|
43.50
|
44.60
|
44.33
|
23.55
|
1,172,680
|
|
|
3/29/2018
|
0.00 / 0.00%
|
44.50
|
45.30
|
43.60
|
44.30
|
44.55
|
23.39
|
1,144,790
|
|
|
3/28/2018
|
+1.85 / +4.36%
|
42.45
|
44.35
|
42.00
|
44.30
|
43.69
|
23.39
|
2,004,260
|
|
|
3/27/2018
|
+0.95 / +2.29%
|
42.20
|
42.50
|
41.70
|
42.45
|
42.13
|
22.41
|
1,052,130
|
|
|
3/26/2018
|
-0.85 / -2.01%
|
42.35
|
43.30
|
41.50
|
41.50
|
42.24
|
21.91
|
1,052,690
|
|
|
3/23/2018
|
-1.65 / -3.75%
|
42.50
|
43.00
|
41.80
|
42.35
|
42.28
|
22.36
|
1,680,500
|
|
|
3/22/2018
|
-0.70 / -1.57%
|
44.70
|
44.80
|
43.50
|
44.00
|
44.07
|
23.23
|
1,477,600
|
|
|
3/21/2018
|
-0.15 / -0.33%
|
45.40
|
45.50
|
44.40
|
44.70
|
44.90
|
23.60
|
963,150
|
|
|
3/20/2018
|
+0.35 / +0.79%
|
44.50
|
45.80
|
44.50
|
44.85
|
45.32
|
23.68
|
1,416,910
|
|
|
3/19/2018
|
-1.30 / -2.84%
|
46.00
|
46.10
|
44.15
|
44.50
|
45.17
|
23.49
|
1,580,770
|
|
|
3/16/2018
|
-0.40 / -0.87%
|
46.10
|
46.20
|
45.30
|
45.80
|
45.75
|
24.18
|
1,533,070
|
|
|
3/15/2018
|
+0.50 / +1.09%
|
45.70
|
47.20
|
45.05
|
46.20
|
46.40
|
24.39
|
2,204,770
|
|
|
3/14/2018
|
+2.60 / +6.03%
|
43.40
|
45.90
|
43.30
|
45.70
|
44.69
|
24.13
|
3,221,310
|
|
|
3/13/2018
|
+1.40 / +3.36%
|
41.50
|
43.10
|
40.85
|
43.10
|
42.28
|
22.76
|
1,844,960
|
|
|
3/12/2018
|
-0.90 / -2.11%
|
42.90
|
42.90
|
41.40
|
41.70
|
41.93
|
22.02
|
1,121,520
|
|
|
3/9/2018
|
-0.15 / -0.35%
|
43.00
|
43.00
|
42.10
|
42.60
|
42.61
|
22.49
|
1,448,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|