|
|
Closing price on 5/13/2020
|
|
| Open |
8.00 |
| High |
8.62 |
| Low |
7.90 |
| Volume |
6,806,120 |
| Split-adjusted Price |
7.41 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2020
|
+0.56 / +6.95%
|
8.00
|
8.62
|
7.90
|
8.62
|
8.43
|
7.41
|
6,806,120
|
|
|
5/12/2020
|
+0.21 / +2.68%
|
7.85
|
8.13
|
7.75
|
8.06
|
8.01
|
6.93
|
4,100,030
|
|
|
5/11/2020
|
+0.15 / +1.95%
|
7.75
|
7.96
|
7.69
|
7.85
|
7.80
|
6.75
|
3,232,240
|
|
|
5/8/2020
|
-0.10 / -1.28%
|
7.79
|
7.85
|
7.69
|
7.70
|
7.78
|
6.62
|
3,204,040
|
|
|
5/7/2020
|
+0.33 / +4.42%
|
7.54
|
7.84
|
7.49
|
7.80
|
7.69
|
6.70
|
3,014,140
|
|
|
5/6/2020
|
+0.03 / +0.40%
|
7.40
|
7.59
|
7.38
|
7.47
|
7.49
|
6.42
|
2,295,460
|
|
|
5/5/2020
|
0.00 / 0.00%
|
7.40
|
7.44
|
7.08
|
7.44
|
7.28
|
6.39
|
2,027,280
|
|
|
5/4/2020
|
-0.56 / -7.00%
|
7.56
|
7.70
|
7.44
|
7.44
|
7.48
|
6.39
|
5,401,870
|
|
|
4/29/2020
|
-0.15 / -1.84%
|
8.15
|
8.34
|
8.00
|
8.00
|
8.17
|
6.87
|
2,202,330
|
|
|
4/28/2020
|
+0.20 / +2.52%
|
8.05
|
8.19
|
7.84
|
8.15
|
8.02
|
7.00
|
4,827,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|