|
|
Closing price on 5/17/2018
|
|
| Open |
39.10 |
| High |
39.40 |
| Low |
38.85 |
| Volume |
372,510 |
| Split-adjusted Price |
20.72 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2018
|
+0.40 / +1.03%
|
39.10
|
39.40
|
38.85
|
39.25
|
39.07
|
20.72
|
372,510
|
|
|
5/16/2018
|
-0.85 / -2.14%
|
39.70
|
39.70
|
38.85
|
38.85
|
39.12
|
20.51
|
591,040
|
|
|
5/15/2018
|
-0.10 / -0.25%
|
40.50
|
40.50
|
39.35
|
39.70
|
39.66
|
20.96
|
489,240
|
|
|
5/14/2018
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.20
|
39.80
|
39.52
|
21.01
|
501,670
|
|
|
5/11/2018
|
+0.40 / +1.01%
|
39.00
|
39.90
|
38.80
|
39.90
|
39.59
|
21.07
|
509,390
|
|
|
5/10/2018
|
-1.10 / -2.71%
|
40.60
|
40.60
|
39.50
|
39.50
|
40.16
|
20.86
|
466,760
|
|
|
5/9/2018
|
-0.10 / -0.25%
|
40.70
|
41.10
|
40.00
|
40.60
|
40.57
|
21.44
|
978,370
|
|
|
5/8/2018
|
-0.10 / -0.25%
|
40.80
|
41.65
|
40.70
|
40.70
|
41.09
|
21.49
|
576,620
|
|
|
5/7/2018
|
+0.30 / +0.74%
|
40.80
|
41.40
|
40.20
|
40.80
|
40.63
|
21.54
|
459,020
|
|
|
5/4/2018
|
-0.50 / -1.22%
|
41.40
|
41.40
|
40.20
|
40.50
|
40.72
|
21.38
|
579,650
|
|
|
5/3/2018
|
0.00 / 0.00%
|
41.00
|
41.00
|
39.00
|
41.00
|
40.02
|
21.65
|
878,530
|
|
|
5/2/2018
|
+1.00 / +2.50%
|
40.50
|
41.50
|
40.25
|
41.00
|
40.92
|
21.65
|
803,940
|
|
|
4/27/2018
|
+1.85 / +4.85%
|
37.00
|
40.00
|
37.00
|
40.00
|
38.42
|
21.12
|
1,025,390
|
|
|
4/26/2018
|
-2.85 / -6.95%
|
40.90
|
40.90
|
38.15
|
38.15
|
39.15
|
20.14
|
1,495,750
|
|
|
4/24/2018
|
-2.15 / -4.98%
|
40.30
|
41.80
|
40.15
|
41.00
|
40.37
|
21.65
|
2,166,890
|
|
|
4/23/2018
|
-3.20 / -6.90%
|
45.60
|
45.60
|
43.15
|
43.15
|
43.61
|
22.78
|
3,006,040
|
|
|
4/20/2018
|
-0.45 / -0.96%
|
46.40
|
46.80
|
45.35
|
46.35
|
45.97
|
24.47
|
828,870
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|