|
|
Closing price on 5/24/2021
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
14.95 |
| Volume |
6,051,600 |
| Split-adjusted Price |
13.39 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.50 / +3.39%
|
15.00
|
15.60
|
14.95
|
15.25
|
15.22
|
13.39
|
6,051,600
|
|
|
5/21/2021
|
+0.10 / +0.68%
|
14.70
|
15.40
|
14.70
|
14.75
|
14.99
|
12.95
|
4,479,200
|
|
|
5/20/2021
|
+0.25 / +1.74%
|
14.50
|
15.10
|
14.50
|
14.65
|
14.80
|
12.86
|
4,336,400
|
|
|
5/19/2021
|
-0.45 / -3.03%
|
14.80
|
14.95
|
14.40
|
14.40
|
14.59
|
12.64
|
6,892,500
|
|
|
5/18/2021
|
-0.30 / -1.98%
|
15.20
|
15.30
|
14.80
|
14.85
|
14.80
|
13.03
|
2,910,600
|
|
|
5/17/2021
|
-0.35 / -2.26%
|
15.50
|
15.80
|
15.15
|
15.15
|
15.15
|
13.30
|
3,560,700
|
|
|
5/14/2021
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.56
|
13.61
|
3,924,100
|
|
|
5/13/2021
|
-0.60 / -3.75%
|
16.00
|
16.10
|
15.40
|
15.40
|
15.77
|
13.52
|
4,769,600
|
|
|
5/12/2021
|
+0.25 / +1.59%
|
15.95
|
16.25
|
15.75
|
16.00
|
16.03
|
14.04
|
4,450,000
|
|
|
5/11/2021
|
+1.00 / +6.78%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.34
|
13.82
|
5,359,400
|
|
|
5/10/2021
|
-0.55 / -3.59%
|
15.05
|
15.25
|
14.60
|
14.75
|
14.86
|
12.95
|
6,853,600
|
|
|
5/7/2021
|
-0.65 / -4.08%
|
15.90
|
15.95
|
15.20
|
15.30
|
15.48
|
13.43
|
4,637,800
|
|
|
5/6/2021
|
+0.30 / +1.92%
|
16.05
|
16.40
|
15.85
|
15.95
|
16.16
|
14.00
|
4,359,600
|
|
|
5/5/2021
|
+0.55 / +3.64%
|
15.30
|
15.85
|
15.30
|
15.65
|
15.56
|
13.74
|
4,329,700
|
|
|
5/4/2021
|
-0.80 / -5.03%
|
15.30
|
15.50
|
14.95
|
15.10
|
15.21
|
13.25
|
5,463,000
|
|
|
4/29/2021
|
+0.05 / +0.32%
|
16.00
|
16.40
|
15.85
|
15.90
|
16.06
|
13.96
|
2,341,000
|
|
|
4/28/2021
|
+0.25 / +1.60%
|
15.60
|
16.05
|
15.50
|
15.85
|
15.83
|
13.91
|
2,869,200
|
|
|
4/27/2021
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.25
|
15.60
|
15.65
|
13.69
|
3,178,500
|
|
|
4/26/2021
|
-1.00 / -5.99%
|
16.70
|
16.70
|
15.70
|
15.70
|
16.14
|
13.78
|
4,199,700
|
|
|
4/23/2021
|
+0.60 / +3.73%
|
16.10
|
16.70
|
16.00
|
16.70
|
16.27
|
14.66
|
4,528,800
|
|
|
4/22/2021
|
-1.20 / -6.94%
|
17.20
|
17.45
|
16.10
|
16.10
|
16.90
|
14.13
|
5,976,600
|
|
|
4/20/2021
|
-0.35 / -1.98%
|
17.70
|
17.80
|
17.30
|
17.30
|
17.62
|
15.18
|
4,448,100
|
|
|
4/19/2021
|
+0.35 / +2.02%
|
17.80
|
17.90
|
17.25
|
17.65
|
17.50
|
15.49
|
4,324,200
|
|
|
4/16/2021
|
-0.65 / -3.62%
|
17.90
|
18.20
|
17.10
|
17.30
|
17.60
|
15.18
|
6,847,700
|
|
|
4/15/2021
|
-0.55 / -2.97%
|
18.60
|
18.60
|
17.90
|
17.95
|
18.15
|
15.76
|
7,389,400
|
|
|
4/14/2021
|
+0.10 / +0.54%
|
18.30
|
18.50
|
17.90
|
18.50
|
18.23
|
16.24
|
5,885,900
|
|
|
4/13/2021
|
-0.80 / -4.17%
|
19.20
|
19.35
|
18.40
|
18.40
|
18.79
|
16.15
|
8,590,600
|
|
|
4/12/2021
|
+0.20 / +1.05%
|
19.05
|
19.45
|
18.80
|
19.20
|
19.03
|
16.85
|
8,944,800
|
|
|
4/9/2021
|
0.00 / 0.00%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.18
|
16.68
|
4,941,200
|
|
|
4/8/2021
|
-0.25 / -1.30%
|
19.55
|
19.70
|
19.00
|
19.00
|
19.36
|
16.68
|
6,237,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|