|
Closing price on 7/26/2018
|
|
| Open |
21.55 |
| High |
21.70 |
| Low |
20.60 |
| Volume |
1,162,130 |
| Split-adjusted Price |
16.80 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
-0.65 / -3.02%
|
21.55
|
21.70
|
20.60
|
20.90
|
20.99
|
16.80
|
1,162,130
|
|
|
7/25/2018
|
-0.30 / -1.37%
|
22.00
|
22.15
|
21.50
|
21.55
|
21.81
|
17.32
|
765,720
|
|
|
7/24/2018
|
-0.25 / -1.13%
|
22.20
|
22.40
|
21.80
|
21.85
|
22.02
|
17.56
|
716,610
|
|
|
7/23/2018
|
-1.10 / -4.74%
|
23.10
|
23.10
|
22.05
|
22.10
|
22.66
|
17.76
|
1,883,530
|
|
|
7/20/2018
|
+0.10 / +0.43%
|
22.90
|
23.30
|
22.55
|
23.20
|
22.97
|
18.65
|
1,009,580
|
|
|
7/19/2018
|
+0.15 / +0.65%
|
23.30
|
23.60
|
22.90
|
23.10
|
23.25
|
18.57
|
1,203,260
|
|
|
7/18/2018
|
+1.45 / +6.74%
|
21.60
|
22.95
|
21.60
|
22.95
|
22.45
|
18.45
|
1,989,010
|
|
|
7/17/2018
|
+0.55 / +2.63%
|
20.95
|
21.50
|
20.75
|
21.50
|
21.21
|
17.28
|
787,590
|
|
|
7/16/2018
|
+0.05 / +0.24%
|
21.30
|
21.60
|
20.90
|
20.95
|
21.17
|
16.84
|
1,010,520
|
|
|
7/13/2018
|
+0.30 / +1.46%
|
20.85
|
21.00
|
20.50
|
20.90
|
20.83
|
16.80
|
746,060
|
|
|
7/12/2018
|
+0.60 / +3.00%
|
20.00
|
20.70
|
20.00
|
20.60
|
20.43
|
16.56
|
610,270
|
|
|
7/11/2018
|
-1.50 / -6.98%
|
21.10
|
21.10
|
20.00
|
20.00
|
20.24
|
16.07
|
1,665,660
|
|
|
7/10/2018
|
-0.25 / -1.15%
|
21.75
|
21.80
|
21.35
|
21.50
|
21.51
|
17.28
|
464,430
|
|
|
7/9/2018
|
-0.20 / -0.91%
|
22.20
|
22.50
|
21.30
|
21.75
|
22.02
|
17.48
|
540,560
|
|
|
7/6/2018
|
+0.95 / +4.52%
|
21.10
|
22.05
|
20.05
|
21.95
|
21.30
|
17.64
|
1,036,050
|
|
|
7/5/2018
|
-0.85 / -3.89%
|
22.20
|
22.20
|
20.40
|
21.00
|
21.01
|
16.88
|
979,760
|
|
|
7/4/2018
|
+0.25 / +1.16%
|
21.90
|
22.00
|
20.95
|
21.85
|
21.58
|
17.56
|
962,980
|
|
|
7/3/2018
|
-1.60 / -6.90%
|
23.00
|
23.40
|
21.60
|
21.60
|
22.18
|
17.36
|
2,249,570
|
|
|
7/2/2018
|
-0.65 / -2.73%
|
23.70
|
23.85
|
22.60
|
23.20
|
23.20
|
18.65
|
1,228,250
|
|
|
6/29/2018
|
-0.35 / -1.45%
|
24.00
|
24.50
|
23.85
|
23.85
|
24.05
|
19.17
|
511,950
|
|
|
6/28/2018
|
-0.95 / -3.78%
|
25.00
|
25.15
|
23.90
|
24.20
|
24.10
|
19.45
|
2,036,710
|
|
|
6/27/2018
|
0.00 / 0.00%
|
25.15
|
25.60
|
24.50
|
25.15
|
25.22
|
20.21
|
664,590
|
|
|
6/26/2018
|
-0.75 / -2.90%
|
25.60
|
25.85
|
25.15
|
25.15
|
25.47
|
20.21
|
684,400
|
|
|
6/25/2018
|
0.00 / 0.00%
|
26.30
|
26.35
|
25.90
|
25.90
|
26.05
|
20.82
|
596,130
|
|
|
6/22/2018
|
-0.05 / -0.19%
|
25.30
|
26.05
|
25.30
|
25.90
|
25.83
|
20.82
|
887,690
|
|
|
6/21/2018
|
-0.45 / -1.70%
|
26.30
|
26.40
|
25.80
|
25.95
|
26.01
|
20.86
|
610,110
|
|
|
6/20/2018
|
+0.45 / +1.73%
|
26.00
|
26.40
|
25.05
|
26.40
|
26.01
|
21.22
|
1,500,300
|
|
|
6/19/2018
|
-1.90 / -6.82%
|
26.20
|
27.00
|
25.95
|
25.95
|
26.03
|
20.86
|
2,920,910
|
|
|
6/18/2018
|
-1.05 / -3.63%
|
29.10
|
29.10
|
27.50
|
27.85
|
28.39
|
22.38
|
830,250
|
|
|
6/15/2018
|
+0.10 / +0.35%
|
28.80
|
29.50
|
28.40
|
28.90
|
28.87
|
23.23
|
1,373,770
|
|
|
|