|
|
Closing price on 6/8/2021
|
|
| Open |
15.70 |
| High |
15.95 |
| Low |
15.20 |
| Volume |
5,827,900 |
| Split-adjusted Price |
13.34 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2021
|
+0.25 / +1.59%
|
15.95
|
16.25
|
15.75
|
16.00
|
16.03
|
14.04
|
4,450,000
|
|
|
5/11/2021
|
+1.00 / +6.78%
|
14.80
|
15.75
|
14.80
|
15.75
|
15.34
|
13.82
|
5,359,400
|
|
|
5/10/2021
|
-0.55 / -3.59%
|
15.05
|
15.25
|
14.60
|
14.75
|
14.86
|
12.95
|
6,853,600
|
|
|
5/7/2021
|
-0.65 / -4.08%
|
15.90
|
15.95
|
15.20
|
15.30
|
15.48
|
13.43
|
4,637,800
|
|
|
5/6/2021
|
+0.30 / +1.92%
|
16.05
|
16.40
|
15.85
|
15.95
|
16.16
|
14.00
|
4,359,600
|
|
|
5/5/2021
|
+0.55 / +3.64%
|
15.30
|
15.85
|
15.30
|
15.65
|
15.56
|
13.74
|
4,329,700
|
|
|
5/4/2021
|
-0.80 / -5.03%
|
15.30
|
15.50
|
14.95
|
15.10
|
15.21
|
13.25
|
5,463,000
|
|
|
4/29/2021
|
+0.05 / +0.32%
|
16.00
|
16.40
|
15.85
|
15.90
|
16.06
|
13.96
|
2,341,000
|
|
|
4/28/2021
|
+0.25 / +1.60%
|
15.60
|
16.05
|
15.50
|
15.85
|
15.83
|
13.91
|
2,869,200
|
|
|
4/27/2021
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.25
|
15.60
|
15.65
|
13.69
|
3,178,500
|
|
|
4/26/2021
|
-1.00 / -5.99%
|
16.70
|
16.70
|
15.70
|
15.70
|
16.14
|
13.78
|
4,199,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|