|
|
Closing price on 6/29/2020
|
|
| Open |
10.40 |
| High |
10.55 |
| Low |
9.96 |
| Volume |
7,677,390 |
| Split-adjusted Price |
8.59 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
-0.70 / -6.54%
|
10.40
|
10.55
|
9.96
|
10.00
|
10.20
|
8.59
|
7,677,390
|
|
|
6/26/2020
|
-0.45 / -4.04%
|
11.35
|
11.45
|
10.40
|
10.70
|
10.83
|
9.19
|
9,434,350
|
|
|
6/25/2020
|
-0.25 / -2.19%
|
11.20
|
11.50
|
10.80
|
11.15
|
11.12
|
9.58
|
7,095,980
|
|
|
6/24/2020
|
-0.85 / -6.94%
|
12.25
|
12.45
|
11.40
|
11.40
|
11.76
|
9.80
|
8,801,870
|
|
|
6/23/2020
|
+0.15 / +1.24%
|
12.20
|
12.65
|
11.85
|
12.25
|
12.38
|
10.53
|
8,626,100
|
|
|
6/22/2020
|
+0.15 / +1.26%
|
12.15
|
12.50
|
11.85
|
12.10
|
12.14
|
10.40
|
8,030,190
|
|
|
6/19/2020
|
+0.45 / +3.91%
|
11.50
|
12.15
|
11.50
|
11.95
|
11.94
|
10.27
|
6,425,680
|
|
|
6/18/2020
|
-0.25 / -2.13%
|
11.60
|
11.75
|
11.25
|
11.50
|
11.52
|
9.88
|
3,628,110
|
|
|
6/17/2020
|
+0.05 / +0.43%
|
11.70
|
12.25
|
11.30
|
11.75
|
11.74
|
10.10
|
7,321,080
|
|
|
6/16/2020
|
-0.60 / -4.88%
|
12.50
|
12.75
|
11.50
|
11.70
|
12.05
|
10.05
|
9,406,160
|
|
|
6/15/2020
|
+0.35 / +2.93%
|
12.70
|
12.75
|
11.70
|
12.30
|
12.60
|
10.57
|
12,839,660
|
|
|
6/12/2020
|
+0.75 / +6.70%
|
10.85
|
11.95
|
10.85
|
11.95
|
11.40
|
10.27
|
12,708,140
|
|
|
6/11/2020
|
-0.45 / -3.86%
|
12.30
|
12.45
|
11.20
|
11.20
|
12.20
|
9.62
|
19,632,740
|
|
|
6/10/2020
|
+0.75 / +6.88%
|
11.25
|
11.65
|
10.90
|
11.65
|
11.36
|
10.01
|
9,509,350
|
|
|
6/9/2020
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.10
|
10.90
|
10.60
|
9.37
|
9,950,170
|
|
|
6/8/2020
|
+0.57 / +5.92%
|
10.00
|
10.30
|
9.86
|
10.20
|
10.15
|
8.76
|
14,256,100
|
|
|
6/5/2020
|
+0.63 / +7.00%
|
9.10
|
9.63
|
9.05
|
9.63
|
9.44
|
8.27
|
12,774,620
|
|
|
6/4/2020
|
+0.24 / +2.74%
|
8.88
|
9.19
|
8.81
|
9.00
|
8.96
|
7.73
|
4,659,340
|
|
|
6/3/2020
|
+0.08 / +0.92%
|
8.72
|
8.83
|
8.66
|
8.76
|
8.72
|
7.53
|
2,815,120
|
|
|
6/2/2020
|
-0.16 / -1.81%
|
8.94
|
8.94
|
8.67
|
8.68
|
8.81
|
7.46
|
4,061,550
|
|
|
6/1/2020
|
-0.03 / -0.34%
|
8.87
|
8.97
|
8.78
|
8.84
|
8.88
|
7.60
|
4,687,480
|
|
|
5/29/2020
|
-0.19 / -2.10%
|
9.02
|
9.06
|
8.87
|
8.87
|
8.92
|
7.62
|
3,860,480
|
|
|
5/28/2020
|
+0.02 / +0.22%
|
9.10
|
9.24
|
9.04
|
9.06
|
9.10
|
7.78
|
3,791,500
|
|
|
5/27/2020
|
+0.01 / +0.11%
|
9.08
|
9.50
|
8.96
|
9.04
|
9.23
|
7.77
|
6,593,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|