|
|
Closing price on 5/29/2019
|
|
| Open |
16.95 |
| High |
16.95 |
| Low |
16.70 |
| Volume |
1,688,960 |
| Split-adjusted Price |
14.35 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
-0.25 / -1.47%
|
16.95
|
16.95
|
16.70
|
16.70
|
16.76
|
14.35
|
1,688,960
|
|
|
5/28/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.65
|
16.95
|
16.83
|
14.56
|
1,377,110
|
|
|
5/27/2019
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.70
|
16.85
|
16.81
|
14.48
|
835,770
|
|
|
5/24/2019
|
0.00 / 0.00%
|
16.80
|
17.15
|
16.65
|
16.80
|
16.91
|
14.44
|
1,869,600
|
|
|
5/23/2019
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.55
|
16.80
|
16.66
|
14.44
|
2,275,140
|
|
|
5/22/2019
|
-0.20 / -1.18%
|
16.85
|
17.25
|
16.65
|
16.70
|
16.86
|
14.35
|
3,469,660
|
|
|
5/21/2019
|
-0.55 / -3.15%
|
17.40
|
17.45
|
16.90
|
16.90
|
17.17
|
14.52
|
2,769,210
|
|
|
5/20/2019
|
+0.25 / +1.45%
|
17.15
|
17.70
|
17.15
|
17.45
|
17.48
|
14.99
|
2,335,620
|
|
|
5/17/2019
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.15
|
17.20
|
17.30
|
14.78
|
2,110,160
|
|
|
5/16/2019
|
-0.10 / -0.57%
|
17.70
|
18.05
|
17.30
|
17.30
|
17.69
|
14.87
|
3,718,840
|
|
|
5/15/2019
|
+1.10 / +6.75%
|
16.50
|
17.40
|
16.40
|
17.40
|
16.92
|
14.95
|
3,556,930
|
|
|
5/14/2019
|
-0.50 / -2.98%
|
16.10
|
16.40
|
16.05
|
16.30
|
16.25
|
14.01
|
1,905,810
|
|
|
5/13/2019
|
-0.20 / -1.18%
|
16.90
|
17.15
|
16.75
|
16.80
|
16.91
|
13.50
|
1,594,040
|
|
|
5/10/2019
|
+0.80 / +4.94%
|
16.35
|
17.25
|
16.30
|
17.00
|
16.64
|
13.66
|
2,249,960
|
|
|
5/9/2019
|
-0.35 / -2.11%
|
16.60
|
16.65
|
16.20
|
16.20
|
16.38
|
13.02
|
1,334,220
|
|
|
5/8/2019
|
+0.35 / +2.16%
|
16.20
|
16.65
|
15.90
|
16.55
|
16.42
|
13.30
|
1,549,260
|
|
|
5/7/2019
|
-0.05 / -0.31%
|
16.30
|
16.60
|
16.20
|
16.20
|
16.34
|
13.02
|
1,019,770
|
|
|
5/6/2019
|
-0.55 / -3.27%
|
16.55
|
16.60
|
16.25
|
16.25
|
16.38
|
13.06
|
1,855,060
|
|
|
5/3/2019
|
-0.35 / -2.04%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.94
|
13.50
|
1,341,680
|
|
|
5/2/2019
|
-0.35 / -2.00%
|
17.30
|
17.45
|
17.15
|
17.15
|
17.29
|
13.78
|
1,239,140
|
|
|
4/26/2019
|
+0.90 / +5.42%
|
16.80
|
17.50
|
16.70
|
17.50
|
17.10
|
14.07
|
1,634,390
|
|
|
4/25/2019
|
-0.70 / -4.05%
|
17.35
|
17.35
|
16.40
|
16.60
|
16.79
|
13.34
|
4,521,280
|
|
|
4/24/2019
|
-0.10 / -0.57%
|
17.45
|
17.60
|
17.30
|
17.30
|
17.42
|
13.90
|
3,737,360
|
|
|
4/23/2019
|
+0.05 / +0.29%
|
17.45
|
17.50
|
17.30
|
17.40
|
17.41
|
13.98
|
1,421,880
|
|
|
4/22/2019
|
-0.60 / -3.34%
|
17.95
|
18.00
|
17.15
|
17.35
|
17.45
|
13.94
|
1,597,630
|
|
|
4/19/2019
|
+0.05 / +0.28%
|
18.00
|
18.05
|
17.80
|
17.95
|
17.92
|
14.43
|
628,790
|
|
|
4/18/2019
|
-0.30 / -1.65%
|
18.20
|
18.30
|
17.75
|
17.90
|
17.96
|
14.39
|
1,668,840
|
|
|
4/17/2019
|
-0.55 / -2.93%
|
18.85
|
18.95
|
18.20
|
18.20
|
18.60
|
14.63
|
1,476,030
|
|
|
4/16/2019
|
-0.20 / -1.06%
|
18.60
|
18.90
|
18.50
|
18.75
|
18.66
|
15.07
|
1,443,890
|
|
|
4/12/2019
|
+0.25 / +1.34%
|
18.65
|
18.95
|
18.55
|
18.95
|
18.69
|
15.23
|
1,201,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|