|
|
Closing price on 7/29/2019
|
|
| Open |
14.35 |
| High |
14.35 |
| Low |
14.05 |
| Volume |
2,585,480 |
| Split-adjusted Price |
12.07 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
-0.30 / -2.09%
|
14.35
|
14.35
|
14.05
|
14.05
|
14.16
|
12.07
|
2,585,480
|
|
|
7/26/2019
|
-0.25 / -1.71%
|
14.40
|
14.60
|
14.35
|
14.35
|
14.44
|
12.33
|
1,285,640
|
|
|
7/25/2019
|
+0.35 / +2.46%
|
14.35
|
14.70
|
14.35
|
14.60
|
14.60
|
12.55
|
2,523,070
|
|
|
7/24/2019
|
+0.15 / +1.06%
|
14.15
|
14.45
|
13.95
|
14.25
|
14.21
|
12.24
|
3,756,762
|
|
|
7/23/2019
|
-0.50 / -3.42%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.31
|
12.12
|
3,722,440
|
|
|
7/22/2019
|
-0.10 / -0.68%
|
14.75
|
14.85
|
14.55
|
14.60
|
14.66
|
12.55
|
1,823,930
|
|
|
7/19/2019
|
-0.25 / -1.67%
|
14.95
|
15.00
|
14.70
|
14.70
|
14.82
|
12.63
|
1,794,890
|
|
|
7/18/2019
|
+0.15 / +1.01%
|
14.80
|
15.20
|
14.70
|
14.95
|
14.98
|
12.85
|
2,018,760
|
|
|
7/17/2019
|
0.00 / 0.00%
|
14.85
|
14.90
|
14.60
|
14.80
|
14.72
|
12.72
|
2,627,300
|
|
|
7/16/2019
|
-0.15 / -1.00%
|
14.90
|
15.05
|
14.80
|
14.80
|
14.87
|
12.72
|
1,690,860
|
|
|
7/15/2019
|
-0.15 / -0.99%
|
15.10
|
15.20
|
14.85
|
14.95
|
14.98
|
12.85
|
1,764,340
|
|
|
7/12/2019
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.12
|
12.97
|
1,139,540
|
|
|
7/11/2019
|
-0.30 / -1.96%
|
15.40
|
15.45
|
15.00
|
15.00
|
15.14
|
12.89
|
2,406,210
|
|
|
7/10/2019
|
+0.05 / +0.33%
|
15.20
|
15.35
|
15.15
|
15.30
|
15.24
|
13.15
|
1,068,510
|
|
|
7/9/2019
|
-0.05 / -0.33%
|
15.10
|
15.30
|
15.05
|
15.25
|
15.16
|
13.10
|
1,430,380
|
|
|
7/8/2019
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.15
|
15.30
|
15.27
|
13.15
|
921,970
|
|
|
7/5/2019
|
-0.10 / -0.65%
|
15.45
|
15.60
|
15.30
|
15.35
|
15.45
|
13.19
|
1,941,300
|
|
|
7/4/2019
|
+0.45 / +3.00%
|
15.05
|
15.50
|
15.05
|
15.45
|
15.39
|
13.28
|
3,325,890
|
|
|
7/3/2019
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
15.00
|
14.92
|
12.89
|
865,510
|
|
|
7/2/2019
|
-0.10 / -0.66%
|
15.10
|
15.15
|
14.85
|
15.00
|
14.97
|
12.89
|
772,770
|
|
|
7/1/2019
|
+0.35 / +2.37%
|
15.05
|
15.15
|
14.90
|
15.10
|
15.05
|
12.97
|
1,091,600
|
|
|
6/28/2019
|
-0.20 / -1.34%
|
15.05
|
15.10
|
14.60
|
14.75
|
14.80
|
12.67
|
1,797,880
|
|
|
6/27/2019
|
-0.30 / -1.97%
|
15.25
|
15.40
|
14.90
|
14.95
|
15.07
|
12.85
|
4,237,560
|
|
|
6/26/2019
|
-0.20 / -1.29%
|
15.45
|
15.45
|
15.20
|
15.25
|
15.30
|
13.10
|
1,526,370
|
|
|
6/25/2019
|
-0.10 / -0.64%
|
15.45
|
15.55
|
15.40
|
15.45
|
15.44
|
13.28
|
1,281,700
|
|
|
6/24/2019
|
-0.15 / -0.96%
|
15.70
|
15.75
|
15.45
|
15.55
|
15.56
|
13.36
|
1,309,890
|
|
|
6/21/2019
|
-0.05 / -0.32%
|
15.80
|
15.85
|
15.55
|
15.70
|
15.74
|
13.49
|
2,008,540
|
|
|
6/20/2019
|
+0.45 / +2.94%
|
15.35
|
15.75
|
15.30
|
15.75
|
15.54
|
13.53
|
2,052,850
|
|
|
6/19/2019
|
+0.05 / +0.33%
|
15.40
|
15.55
|
15.30
|
15.30
|
15.42
|
13.15
|
1,101,190
|
|
|
6/18/2019
|
-0.25 / -1.61%
|
15.50
|
15.60
|
15.25
|
15.25
|
15.34
|
13.10
|
1,336,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|