|
|
Closing price on 6/23/2021
|
|
| Open |
16.00 |
| High |
16.75 |
| Low |
16.00 |
| Volume |
8,509,500 |
| Split-adjusted Price |
14.35 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
+0.35 / +2.19%
|
16.00
|
16.75
|
16.00
|
16.35
|
16.48
|
14.35
|
8,509,500
|
|
|
6/22/2021
|
+0.20 / +1.27%
|
16.15
|
16.20
|
15.90
|
16.00
|
16.00
|
14.04
|
6,017,400
|
|
|
6/21/2021
|
-0.50 / -3.07%
|
16.30
|
16.35
|
15.80
|
15.80
|
16.08
|
13.87
|
5,783,000
|
|
|
6/18/2021
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.33
|
14.31
|
5,648,400
|
|
|
6/17/2021
|
+0.50 / +3.14%
|
15.75
|
16.50
|
15.60
|
16.40
|
16.27
|
14.39
|
7,593,800
|
|
|
6/16/2021
|
+0.20 / +1.27%
|
15.70
|
16.20
|
15.70
|
15.90
|
16.01
|
13.96
|
7,935,700
|
|
|
6/15/2021
|
+0.50 / +3.29%
|
15.20
|
15.95
|
15.20
|
15.70
|
15.57
|
13.78
|
6,983,200
|
|
|
6/14/2021
|
-0.15 / -0.98%
|
15.40
|
15.70
|
15.20
|
15.20
|
15.49
|
13.34
|
4,841,200
|
|
|
6/11/2021
|
+0.55 / +3.72%
|
15.00
|
15.50
|
14.80
|
15.35
|
15.25
|
13.47
|
5,992,300
|
|
|
6/10/2021
|
-0.10 / -0.67%
|
14.90
|
15.15
|
14.70
|
14.80
|
14.87
|
12.99
|
3,390,400
|
|
|
6/9/2021
|
-0.30 / -1.97%
|
15.10
|
15.30
|
14.60
|
14.90
|
14.98
|
13.08
|
4,363,700
|
|
|
6/8/2021
|
-0.40 / -2.56%
|
15.70
|
15.95
|
15.20
|
15.20
|
15.70
|
13.34
|
5,827,900
|
|
|
6/7/2021
|
+0.40 / +2.63%
|
15.30
|
16.00
|
15.30
|
15.60
|
15.68
|
13.69
|
8,622,500
|
|
|
6/4/2021
|
+0.10 / +0.66%
|
15.10
|
15.45
|
14.95
|
15.20
|
15.23
|
13.34
|
6,755,300
|
|
|
6/3/2021
|
+0.40 / +2.72%
|
15.00
|
15.20
|
14.70
|
15.10
|
14.94
|
13.25
|
6,011,900
|
|
|
6/2/2021
|
-0.15 / -1.01%
|
15.20
|
15.20
|
14.65
|
14.70
|
14.96
|
12.90
|
4,323,000
|
|
|
6/1/2021
|
+0.95 / +6.83%
|
14.10
|
14.85
|
14.00
|
14.85
|
14.52
|
13.03
|
5,522,600
|
|
|
5/31/2021
|
-0.50 / -3.47%
|
14.40
|
14.60
|
13.90
|
13.90
|
14.06
|
12.20
|
5,607,300
|
|
|
5/28/2021
|
+0.10 / +0.70%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.46
|
12.64
|
4,401,800
|
|
|
5/27/2021
|
-0.45 / -3.05%
|
14.75
|
14.85
|
14.30
|
14.30
|
14.59
|
12.55
|
4,693,600
|
|
|
5/26/2021
|
-0.25 / -1.67%
|
15.00
|
15.10
|
14.75
|
14.75
|
14.89
|
12.95
|
4,007,600
|
|
|
5/25/2021
|
-0.25 / -1.64%
|
15.40
|
15.45
|
15.00
|
15.00
|
15.25
|
13.17
|
3,452,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|