|
|
Closing price on 5/7/2024
|
|
| Open |
7.55 |
| High |
7.58 |
| Low |
7.48 |
| Volume |
752,400 |
| Split-adjusted Price |
7.50 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2024
|
0.00 / 0.00%
|
7.55
|
7.58
|
7.48
|
7.50
|
7.52
|
7.50
|
752,400
|
|
|
5/6/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.47
|
7.50
|
7.50
|
7.50
|
1,015,000
|
|
|
5/3/2024
|
-0.17 / -2.22%
|
7.70
|
7.72
|
7.50
|
7.50
|
7.60
|
7.50
|
880,800
|
|
|
5/2/2024
|
+0.03 / +0.39%
|
7.80
|
7.80
|
7.59
|
7.67
|
7.68
|
7.67
|
646,500
|
|
|
4/26/2024
|
+0.34 / +4.66%
|
7.29
|
7.65
|
7.21
|
7.64
|
7.42
|
7.64
|
1,853,100
|
|
|
4/25/2024
|
-0.04 / -0.54%
|
7.36
|
7.36
|
7.23
|
7.30
|
7.29
|
7.30
|
356,100
|
|
|
4/24/2024
|
+0.16 / +2.23%
|
7.23
|
7.35
|
7.21
|
7.34
|
7.27
|
7.34
|
707,300
|
|
|
4/23/2024
|
-0.06 / -0.83%
|
7.24
|
7.27
|
7.15
|
7.18
|
7.19
|
7.18
|
296,300
|
|
|
4/22/2024
|
+0.14 / +1.97%
|
7.11
|
7.30
|
7.10
|
7.24
|
7.19
|
7.24
|
613,900
|
|
|
4/19/2024
|
-0.20 / -2.74%
|
7.29
|
7.29
|
7.08
|
7.10
|
7.13
|
7.10
|
1,010,400
|
|
|
4/17/2024
|
+0.08 / +1.11%
|
7.24
|
7.36
|
7.24
|
7.30
|
7.30
|
7.30
|
817,900
|
|
|
4/16/2024
|
-0.17 / -2.30%
|
7.38
|
7.38
|
7.02
|
7.22
|
7.19
|
7.22
|
1,734,600
|
|
|
4/15/2024
|
-0.55 / -6.93%
|
7.93
|
7.93
|
7.39
|
7.39
|
7.69
|
7.39
|
1,878,500
|
|
|
4/12/2024
|
0.00 / 0.00%
|
7.93
|
8.00
|
7.90
|
7.94
|
7.94
|
7.94
|
823,800
|
|
|
4/11/2024
|
-0.07 / -0.87%
|
7.95
|
8.00
|
7.91
|
7.94
|
7.95
|
7.94
|
804,100
|
|
|
4/10/2024
|
-0.01 / -0.12%
|
8.02
|
8.09
|
8.00
|
8.01
|
8.03
|
8.01
|
707,800
|
|
|
4/9/2024
|
0.00 / 0.00%
|
8.04
|
8.10
|
7.99
|
8.02
|
8.02
|
8.02
|
1,312,400
|
|
|
4/8/2024
|
-0.09 / -1.11%
|
8.11
|
8.19
|
8.00
|
8.02
|
8.06
|
8.02
|
1,242,400
|
|
|
4/5/2024
|
-0.24 / -2.87%
|
8.20
|
8.28
|
8.00
|
8.11
|
8.18
|
8.11
|
2,672,200
|
|
|
4/4/2024
|
-0.05 / -0.60%
|
8.38
|
8.43
|
8.30
|
8.35
|
8.36
|
8.35
|
1,715,000
|
|
|
4/3/2024
|
-0.06 / -0.71%
|
8.46
|
8.59
|
8.40
|
8.40
|
8.48
|
8.40
|
2,005,500
|
|
|
4/2/2024
|
-0.04 / -0.47%
|
8.40
|
8.50
|
8.34
|
8.46
|
8.41
|
8.46
|
1,446,400
|
|
|
4/1/2024
|
-0.22 / -2.52%
|
8.63
|
8.70
|
8.28
|
8.50
|
8.43
|
8.50
|
5,452,100
|
|
|
3/29/2024
|
-0.23 / -2.57%
|
8.95
|
8.96
|
8.70
|
8.72
|
8.78
|
8.72
|
2,636,800
|
|
|
3/28/2024
|
-0.14 / -1.54%
|
9.13
|
9.14
|
8.90
|
8.95
|
8.98
|
8.95
|
1,561,100
|
|
|
3/27/2024
|
+0.36 / +4.12%
|
8.83
|
9.24
|
8.76
|
9.09
|
9.06
|
9.09
|
4,917,700
|
|
|
3/26/2024
|
-0.07 / -0.80%
|
8.79
|
8.80
|
8.67
|
8.73
|
8.74
|
8.73
|
1,106,000
|
|
|
3/25/2024
|
+0.07 / +0.80%
|
8.74
|
8.95
|
8.70
|
8.80
|
8.83
|
8.80
|
2,265,000
|
|
|
3/22/2024
|
-0.16 / -1.80%
|
8.90
|
8.92
|
8.71
|
8.73
|
8.80
|
8.73
|
1,494,700
|
|
|
3/21/2024
|
+0.34 / +3.98%
|
8.69
|
8.92
|
8.56
|
8.89
|
8.73
|
8.89
|
3,084,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|