|
|
Closing price on 7/19/2021
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.25 |
| Volume |
3,802,600 |
| Split-adjusted Price |
10.93 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2021
|
-0.70 / -5.32%
|
12.80
|
12.90
|
12.25
|
12.45
|
12.55
|
10.93
|
3,802,600
|
|
|
7/16/2021
|
-0.20 / -1.50%
|
13.35
|
13.45
|
13.15
|
13.15
|
13.29
|
11.54
|
2,030,800
|
|
|
7/15/2021
|
+0.60 / +4.71%
|
12.80
|
13.55
|
12.75
|
13.35
|
13.31
|
11.72
|
3,303,600
|
|
|
7/14/2021
|
+0.10 / +0.79%
|
12.70
|
13.15
|
12.60
|
12.75
|
12.89
|
11.19
|
3,383,200
|
|
|
7/13/2021
|
+0.10 / +0.80%
|
12.65
|
12.80
|
12.30
|
12.65
|
12.56
|
11.10
|
3,440,200
|
|
|
7/12/2021
|
-0.90 / -6.69%
|
13.20
|
13.25
|
12.55
|
12.55
|
12.71
|
11.02
|
6,048,600
|
|
|
7/9/2021
|
-0.55 / -3.93%
|
14.00
|
14.20
|
13.45
|
13.45
|
13.81
|
11.81
|
3,506,000
|
|
|
7/8/2021
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.17
|
12.29
|
2,028,800
|
|
|
7/7/2021
|
-0.30 / -2.10%
|
14.40
|
14.40
|
13.80
|
14.00
|
14.05
|
12.29
|
4,469,400
|
|
|
7/6/2021
|
-0.45 / -3.05%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.72
|
12.55
|
3,510,400
|
|
|
7/5/2021
|
-0.35 / -2.32%
|
15.20
|
15.20
|
14.70
|
14.75
|
14.85
|
12.95
|
4,832,400
|
|
|
7/2/2021
|
-0.15 / -0.98%
|
15.25
|
15.35
|
15.10
|
15.10
|
15.18
|
13.25
|
4,240,200
|
|
|
7/1/2021
|
-0.20 / -1.29%
|
15.45
|
15.60
|
15.20
|
15.25
|
15.32
|
13.39
|
4,481,400
|
|
|
6/30/2021
|
-0.20 / -1.28%
|
15.75
|
15.80
|
15.40
|
15.45
|
15.61
|
13.56
|
3,075,000
|
|
|
6/29/2021
|
0.00 / 0.00%
|
15.70
|
15.95
|
15.50
|
15.65
|
15.72
|
13.74
|
4,626,100
|
|
|
6/28/2021
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.40
|
15.65
|
15.68
|
13.74
|
6,680,200
|
|
|
6/25/2021
|
-0.25 / -1.55%
|
16.10
|
16.15
|
15.75
|
15.85
|
15.89
|
13.91
|
3,367,900
|
|
|
6/24/2021
|
-0.25 / -1.53%
|
16.40
|
16.40
|
15.95
|
16.10
|
16.09
|
14.13
|
3,906,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|