|
|
Closing price on 5/20/2022
|
|
| Open |
21.00 |
| High |
21.50 |
| Low |
20.55 |
| Volume |
4,687,000 |
| Split-adjusted Price |
19.08 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-0.15 / -0.72%
|
21.00
|
21.50
|
20.55
|
20.70
|
20.96
|
19.08
|
4,687,000
|
|
|
5/19/2022
|
+0.75 / +3.73%
|
20.00
|
20.90
|
19.60
|
20.85
|
20.57
|
19.22
|
4,301,900
|
|
|
5/18/2022
|
+0.85 / +4.42%
|
20.10
|
20.55
|
19.80
|
20.10
|
20.37
|
18.52
|
4,984,800
|
|
|
5/17/2022
|
+1.25 / +6.94%
|
18.05
|
19.25
|
18.00
|
19.25
|
19.03
|
17.74
|
3,703,700
|
|
|
5/16/2022
|
-0.35 / -1.91%
|
19.00
|
19.40
|
18.00
|
18.00
|
18.77
|
16.59
|
2,842,300
|
|
|
5/13/2022
|
-1.35 / -6.85%
|
19.65
|
19.70
|
18.35
|
18.35
|
18.71
|
16.91
|
4,612,000
|
|
|
5/12/2022
|
-1.45 / -6.86%
|
20.60
|
20.90
|
19.70
|
19.70
|
20.18
|
18.16
|
3,178,000
|
|
|
5/11/2022
|
+0.55 / +2.67%
|
20.85
|
21.25
|
20.40
|
21.15
|
20.91
|
19.49
|
2,621,300
|
|
|
5/10/2022
|
+1.20 / +6.19%
|
18.30
|
20.60
|
18.30
|
20.60
|
19.58
|
18.99
|
4,551,700
|
|
|
5/9/2022
|
-1.45 / -6.95%
|
20.20
|
20.50
|
19.40
|
19.40
|
19.59
|
17.88
|
4,906,100
|
|
|
5/6/2022
|
-0.90 / -4.14%
|
20.70
|
21.85
|
20.70
|
20.85
|
21.24
|
19.22
|
3,481,000
|
|
|
5/5/2022
|
-1.05 / -4.61%
|
22.80
|
22.95
|
21.25
|
21.75
|
21.98
|
20.05
|
6,270,700
|
|
|
5/4/2022
|
+1.20 / +5.56%
|
21.45
|
23.10
|
21.10
|
22.80
|
22.00
|
21.01
|
5,853,500
|
|
|
4/29/2022
|
+0.40 / +1.89%
|
20.90
|
21.70
|
20.70
|
21.60
|
21.30
|
19.91
|
5,192,800
|
|
|
4/28/2022
|
+0.55 / +2.66%
|
21.25
|
22.05
|
21.00
|
21.20
|
21.65
|
19.54
|
9,376,500
|
|
|
4/27/2022
|
+1.35 / +6.99%
|
19.90
|
20.65
|
19.65
|
20.65
|
20.29
|
19.03
|
3,566,700
|
|
|
4/26/2022
|
+1.25 / +6.93%
|
18.10
|
19.30
|
17.80
|
19.30
|
18.75
|
17.79
|
6,731,400
|
|
|
4/25/2022
|
-1.15 / -5.99%
|
20.00
|
20.00
|
18.00
|
18.05
|
19.21
|
16.64
|
5,092,800
|
|
|
4/22/2022
|
+0.45 / +2.40%
|
19.30
|
20.00
|
17.60
|
19.20
|
19.20
|
17.70
|
4,904,100
|
|
|
4/21/2022
|
-1.40 / -6.95%
|
19.10
|
20.10
|
18.75
|
18.75
|
19.11
|
17.28
|
8,171,800
|
|
|
4/20/2022
|
-1.50 / -6.93%
|
21.10
|
21.45
|
20.15
|
20.15
|
20.48
|
18.57
|
7,206,800
|
|
|
4/19/2022
|
-1.60 / -6.88%
|
23.05
|
23.55
|
21.65
|
21.65
|
22.07
|
19.95
|
7,374,900
|
|
|
4/18/2022
|
-1.75 / -7.00%
|
25.00
|
25.00
|
23.25
|
23.25
|
23.49
|
21.43
|
10,740,300
|
|
|
4/15/2022
|
-1.15 / -4.40%
|
26.15
|
26.45
|
25.00
|
25.00
|
25.50
|
23.04
|
6,346,300
|
|
|
4/14/2022
|
-0.45 / -1.69%
|
26.90
|
26.90
|
26.15
|
26.15
|
26.50
|
24.10
|
2,837,200
|
|
|
4/13/2022
|
+0.60 / +2.31%
|
26.50
|
26.70
|
25.00
|
26.60
|
25.89
|
24.52
|
4,941,400
|
|
|
4/12/2022
|
-1.20 / -4.41%
|
27.70
|
27.95
|
26.00
|
26.00
|
27.10
|
23.96
|
4,295,600
|
|
|
4/8/2022
|
-0.10 / -0.37%
|
27.50
|
27.95
|
27.00
|
27.20
|
27.39
|
25.07
|
4,727,500
|
|
|
4/7/2022
|
-1.00 / -3.53%
|
28.35
|
28.55
|
27.30
|
27.30
|
27.89
|
25.16
|
3,319,800
|
|
|
4/6/2022
|
-0.50 / -1.74%
|
28.50
|
29.45
|
28.05
|
28.30
|
28.76
|
26.08
|
6,068,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|