|
|
Closing price on 5/26/2020
|
|
| Open |
8.92 |
| High |
9.19 |
| Low |
8.89 |
| Volume |
3,494,300 |
| Split-adjusted Price |
7.76 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
+0.14 / +1.57%
|
8.92
|
9.19
|
8.89
|
9.03
|
9.02
|
7.76
|
3,494,300
|
|
|
5/25/2020
|
+0.07 / +0.79%
|
8.90
|
8.97
|
8.82
|
8.89
|
8.90
|
7.64
|
2,278,820
|
|
|
5/22/2020
|
+0.08 / +0.92%
|
8.75
|
9.12
|
8.75
|
8.82
|
8.96
|
7.58
|
4,798,100
|
|
|
5/21/2020
|
-0.01 / -0.11%
|
8.75
|
8.84
|
8.74
|
8.74
|
8.78
|
7.51
|
2,447,940
|
|
|
5/20/2020
|
+0.05 / +0.57%
|
8.65
|
8.80
|
8.65
|
8.75
|
8.73
|
7.52
|
1,985,130
|
|
|
5/19/2020
|
+0.07 / +0.81%
|
8.90
|
8.90
|
8.63
|
8.70
|
8.76
|
7.48
|
4,706,770
|
|
|
5/18/2020
|
+0.12 / +1.41%
|
8.45
|
8.68
|
8.28
|
8.63
|
8.48
|
7.42
|
3,518,230
|
|
|
5/15/2020
|
-0.34 / -3.84%
|
8.90
|
8.98
|
8.48
|
8.51
|
8.66
|
7.31
|
5,281,280
|
|
|
5/14/2020
|
+0.23 / +2.67%
|
8.75
|
9.18
|
8.71
|
8.85
|
9.01
|
7.60
|
6,544,680
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|