|
|
Closing price on 4/27/2020
|
|
| Open |
7.70 |
| High |
8.03 |
| Low |
7.62 |
| Volume |
4,862,750 |
| Split-adjusted Price |
6.83 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
+0.35 / +4.61%
|
7.70
|
8.03
|
7.62
|
7.95
|
7.78
|
6.83
|
4,862,750
|
|
|
4/24/2020
|
+0.01 / +0.13%
|
7.46
|
7.65
|
7.46
|
7.60
|
7.58
|
6.53
|
1,299,630
|
|
|
4/23/2020
|
-0.01 / -0.13%
|
7.73
|
7.85
|
7.58
|
7.59
|
7.65
|
6.52
|
2,217,130
|
|
|
4/22/2020
|
+0.24 / +3.26%
|
7.20
|
7.65
|
7.20
|
7.60
|
7.45
|
6.53
|
2,584,540
|
|
|
4/21/2020
|
-0.55 / -6.95%
|
7.76
|
7.85
|
7.36
|
7.36
|
7.56
|
6.32
|
4,858,400
|
|
|
4/20/2020
|
-0.08 / -1.00%
|
8.05
|
8.09
|
7.81
|
7.91
|
7.95
|
6.80
|
5,549,320
|
|
|
4/17/2020
|
+0.14 / +1.78%
|
7.90
|
8.07
|
7.90
|
7.99
|
7.99
|
6.87
|
3,619,820
|
|
|
4/16/2020
|
+0.10 / +1.29%
|
7.80
|
8.10
|
7.60
|
7.85
|
7.90
|
6.75
|
4,411,080
|
|
|
4/15/2020
|
+0.50 / +6.90%
|
7.26
|
7.75
|
7.26
|
7.75
|
7.54
|
6.66
|
6,324,350
|
|
|
4/14/2020
|
0.00 / 0.00%
|
7.25
|
7.35
|
7.06
|
7.25
|
7.22
|
6.23
|
2,898,100
|
|
|
4/13/2020
|
+0.20 / +2.84%
|
7.05
|
7.31
|
7.05
|
7.25
|
7.22
|
6.23
|
3,442,180
|
|
|
4/10/2020
|
-0.13 / -1.81%
|
7.13
|
7.25
|
7.00
|
7.05
|
7.14
|
6.06
|
2,366,540
|
|
|
4/9/2020
|
-0.02 / -0.28%
|
7.30
|
7.42
|
7.13
|
7.18
|
7.28
|
6.17
|
3,254,540
|
|
|
4/8/2020
|
+0.01 / +0.14%
|
6.90
|
7.36
|
6.87
|
7.20
|
7.03
|
6.19
|
3,268,820
|
|
|
4/7/2020
|
-0.12 / -1.64%
|
7.39
|
7.40
|
7.13
|
7.19
|
7.23
|
6.18
|
3,214,000
|
|
|
4/6/2020
|
+0.47 / +6.87%
|
7.25
|
7.31
|
7.10
|
7.31
|
7.26
|
6.28
|
4,769,390
|
|
|
4/3/2020
|
+0.44 / +6.88%
|
6.50
|
6.84
|
6.45
|
6.84
|
6.73
|
5.88
|
4,100,420
|
|
|
4/1/2020
|
+0.38 / +6.31%
|
6.00
|
6.44
|
5.93
|
6.40
|
6.35
|
5.50
|
3,910,300
|
|
|
3/31/2020
|
-0.16 / -2.59%
|
6.20
|
6.44
|
5.81
|
6.02
|
6.11
|
5.17
|
6,409,050
|
|
|
3/30/2020
|
-0.45 / -6.79%
|
6.50
|
6.50
|
6.17
|
6.18
|
6.20
|
5.31
|
4,657,340
|
|
|
3/27/2020
|
-0.39 / -5.56%
|
7.02
|
7.11
|
6.63
|
6.63
|
6.84
|
5.70
|
2,160,550
|
|
|
3/26/2020
|
-0.32 / -4.36%
|
7.15
|
7.30
|
7.02
|
7.02
|
7.18
|
6.03
|
1,995,720
|
|
|
3/25/2020
|
+0.38 / +5.46%
|
7.35
|
7.35
|
7.13
|
7.34
|
7.27
|
6.31
|
2,832,020
|
|
|
3/24/2020
|
-0.38 / -5.18%
|
6.90
|
7.34
|
6.90
|
6.96
|
6.98
|
5.98
|
2,389,580
|
|
|
3/23/2020
|
-0.55 / -6.97%
|
7.42
|
7.70
|
7.34
|
7.34
|
7.35
|
6.31
|
1,983,230
|
|
|
3/20/2020
|
-0.11 / -1.38%
|
8.00
|
8.00
|
7.80
|
7.89
|
7.92
|
6.78
|
1,408,930
|
|
|
3/19/2020
|
+0.10 / +1.27%
|
7.73
|
8.00
|
7.55
|
8.00
|
7.73
|
6.87
|
3,078,630
|
|
|
3/18/2020
|
+0.01 / +0.13%
|
8.00
|
8.06
|
7.88
|
7.90
|
7.97
|
6.79
|
2,168,140
|
|
|
3/17/2020
|
0.00 / 0.00%
|
7.60
|
7.89
|
7.60
|
7.89
|
7.73
|
6.78
|
3,197,870
|
|
|
3/16/2020
|
-0.21 / -2.59%
|
8.24
|
8.26
|
7.85
|
7.89
|
8.07
|
6.78
|
1,860,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|