|
|
Closing price on 7/29/2021
|
|
| Open |
13.05 |
| High |
13.40 |
| Low |
13.05 |
| Volume |
3,262,600 |
| Split-adjusted Price |
11.63 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
+0.35 / +2.71%
|
13.05
|
13.40
|
13.05
|
13.25
|
13.23
|
11.63
|
3,262,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
12.85
|
13.15
|
12.80
|
12.90
|
13.00
|
11.32
|
2,116,300
|
|
|
7/27/2021
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.85
|
12.90
|
13.01
|
11.32
|
2,946,000
|
|
|
7/26/2021
|
+0.05 / +0.39%
|
12.60
|
12.90
|
12.55
|
12.80
|
12.73
|
11.24
|
1,896,100
|
|
|
7/23/2021
|
-0.30 / -2.30%
|
13.10
|
13.30
|
12.75
|
12.75
|
13.04
|
11.19
|
3,510,400
|
|
|
7/22/2021
|
+0.45 / +3.57%
|
12.60
|
13.20
|
12.60
|
13.05
|
12.92
|
11.45
|
3,192,400
|
|
|
7/21/2021
|
+0.05 / +0.40%
|
12.60
|
12.90
|
12.55
|
12.60
|
12.70
|
11.06
|
1,700,200
|
|
|
7/20/2021
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.15
|
12.55
|
12.40
|
11.02
|
2,583,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|