|
|
Closing price on 7/21/2020
|
|
| Open |
10.55 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
2,268,060 |
| Split-adjusted Price |
9.11 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2020
|
+0.15 / +1.44%
|
10.55
|
10.70
|
10.40
|
10.60
|
10.55
|
9.11
|
2,268,060
|
|
|
7/20/2020
|
-0.45 / -4.13%
|
10.90
|
11.00
|
10.40
|
10.45
|
10.63
|
8.98
|
6,189,630
|
|
|
7/17/2020
|
-0.05 / -0.46%
|
10.90
|
11.05
|
10.85
|
10.90
|
10.93
|
9.37
|
2,084,690
|
|
|
7/16/2020
|
-0.15 / -1.35%
|
11.20
|
11.25
|
10.90
|
10.95
|
11.02
|
9.41
|
2,753,850
|
|
|
7/15/2020
|
+0.35 / +3.26%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.11
|
9.54
|
6,556,080
|
|
|
7/14/2020
|
+0.35 / +3.37%
|
10.45
|
10.75
|
10.40
|
10.75
|
10.60
|
9.24
|
2,831,140
|
|
|
7/13/2020
|
-0.25 / -2.35%
|
10.65
|
10.80
|
10.40
|
10.40
|
10.59
|
8.94
|
2,355,010
|
|
|
7/10/2020
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.60
|
10.65
|
10.71
|
9.15
|
2,466,830
|
|
|
7/9/2020
|
+0.20 / +1.89%
|
10.70
|
10.90
|
10.65
|
10.80
|
10.77
|
9.28
|
2,520,920
|
|
|
7/8/2020
|
-0.05 / -0.47%
|
10.60
|
10.80
|
10.55
|
10.60
|
10.64
|
9.11
|
2,025,140
|
|
|
7/7/2020
|
-0.10 / -0.93%
|
10.85
|
11.05
|
10.65
|
10.65
|
10.86
|
9.15
|
4,948,110
|
|
|
7/6/2020
|
+0.25 / +2.38%
|
10.50
|
10.95
|
10.50
|
10.75
|
10.73
|
9.24
|
2,810,250
|
|
|
7/3/2020
|
-0.25 / -2.33%
|
10.75
|
10.90
|
10.50
|
10.50
|
10.66
|
9.02
|
3,115,350
|
|
|
7/2/2020
|
+0.40 / +3.86%
|
10.85
|
11.05
|
10.60
|
10.75
|
10.87
|
9.24
|
5,874,590
|
|
|
7/1/2020
|
+0.65 / +6.70%
|
9.95
|
10.35
|
9.65
|
10.35
|
10.08
|
8.89
|
3,456,840
|
|
|
6/30/2020
|
-0.30 / -3.00%
|
10.30
|
10.45
|
9.40
|
9.70
|
9.91
|
8.33
|
5,103,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|