|
|
Closing price on 4/24/2019
|
|
| Open |
17.45 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
3,737,360 |
| Split-adjusted Price |
13.90 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2019
|
-0.10 / -0.57%
|
17.45
|
17.60
|
17.30
|
17.30
|
17.42
|
13.90
|
3,737,360
|
|
|
4/23/2019
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.30
|
17.40
|
17.41
|
13.98
|
1,421,880
|
|
|
4/22/2019
|
-0.60 / -3.34%
|
17.95
|
18.00
|
17.15
|
17.35
|
17.45
|
13.94
|
1,597,630
|
|
|
4/19/2019
|
+0.05 / +0.28%
|
18.00
|
18.05
|
17.80
|
17.95
|
17.92
|
14.43
|
628,790
|
|
|
4/18/2019
|
-0.30 / -1.65%
|
18.20
|
18.30
|
17.75
|
17.90
|
17.96
|
14.39
|
1,668,840
|
|
|
4/17/2019
|
-0.55 / -2.93%
|
18.85
|
18.95
|
18.20
|
18.20
|
18.60
|
14.63
|
1,476,030
|
|
|
4/16/2019
|
-0.20 / -1.06%
|
18.60
|
18.90
|
18.50
|
18.75
|
18.66
|
15.07
|
1,443,890
|
|
|
4/12/2019
|
+0.25 / +1.34%
|
18.65
|
18.95
|
18.55
|
18.95
|
18.69
|
15.23
|
1,201,400
|
|
|
4/11/2019
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.81
|
15.03
|
988,750
|
|
|
4/10/2019
|
-0.10 / -0.53%
|
18.90
|
19.10
|
18.70
|
18.90
|
18.88
|
15.19
|
1,497,810
|
|
|
4/9/2019
|
-0.50 / -2.56%
|
19.65
|
19.65
|
19.00
|
19.00
|
19.23
|
15.27
|
1,940,270
|
|
|
4/8/2019
|
+0.10 / +0.52%
|
19.80
|
19.95
|
19.40
|
19.50
|
19.68
|
15.67
|
2,132,660
|
|
|
4/5/2019
|
0.00 / 0.00%
|
19.40
|
19.65
|
19.40
|
19.40
|
19.51
|
15.59
|
1,687,380
|
|
|
4/4/2019
|
-0.40 / -2.02%
|
19.85
|
19.85
|
19.40
|
19.40
|
19.59
|
15.59
|
1,241,610
|
|
|
4/3/2019
|
+0.25 / +1.28%
|
19.40
|
19.85
|
19.30
|
19.80
|
19.64
|
15.91
|
1,882,240
|
|
|
4/2/2019
|
+0.15 / +0.77%
|
19.70
|
19.80
|
19.45
|
19.55
|
19.61
|
15.71
|
2,565,250
|
|
|
4/1/2019
|
+0.65 / +3.47%
|
18.90
|
19.45
|
18.85
|
19.40
|
19.24
|
15.59
|
2,720,210
|
|
|
3/29/2019
|
+0.10 / +0.54%
|
18.75
|
18.80
|
18.55
|
18.75
|
18.68
|
15.07
|
962,060
|
|
|
3/28/2019
|
+0.20 / +1.08%
|
18.40
|
18.80
|
18.30
|
18.65
|
18.59
|
14.99
|
1,304,930
|
|
|
3/27/2019
|
+0.15 / +0.82%
|
18.50
|
18.65
|
18.30
|
18.45
|
18.47
|
14.83
|
1,449,620
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|