|
|
Closing price on 7/29/2022
|
|
| Open |
20.60 |
| High |
20.80 |
| Low |
20.30 |
| Volume |
4,904,200 |
| Split-adjusted Price |
18.76 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
-0.20 / -0.97%
|
20.60
|
20.80
|
20.30
|
20.35
|
20.46
|
18.76
|
4,904,200
|
|
|
7/28/2022
|
0.00 / 0.00%
|
20.90
|
21.35
|
20.55
|
20.55
|
20.86
|
18.94
|
7,105,000
|
|
|
7/27/2022
|
+0.15 / +0.74%
|
20.20
|
20.70
|
20.00
|
20.55
|
20.39
|
18.94
|
3,554,100
|
|
|
7/26/2022
|
0.00 / 0.00%
|
20.35
|
21.25
|
20.35
|
20.40
|
20.73
|
18.80
|
5,090,400
|
|
|
7/25/2022
|
+0.60 / +3.03%
|
19.90
|
20.70
|
19.90
|
20.40
|
20.28
|
18.80
|
5,215,100
|
|
|
7/22/2022
|
-0.50 / -2.46%
|
20.30
|
20.65
|
19.80
|
19.80
|
20.26
|
18.25
|
3,754,000
|
|
|
7/21/2022
|
-0.65 / -3.10%
|
20.95
|
20.95
|
20.30
|
20.30
|
20.63
|
18.71
|
4,793,700
|
|
|
7/20/2022
|
+1.35 / +6.89%
|
20.00
|
20.95
|
19.90
|
20.95
|
20.57
|
19.31
|
12,271,800
|
|
|
7/19/2022
|
0.00 / 0.00%
|
19.65
|
19.80
|
19.20
|
19.60
|
19.53
|
18.06
|
2,723,800
|
|
|
7/18/2022
|
+0.15 / +0.77%
|
19.55
|
20.35
|
19.35
|
19.60
|
19.89
|
18.06
|
7,600,000
|
|
|
7/15/2022
|
-0.05 / -0.26%
|
19.70
|
20.20
|
19.45
|
19.45
|
19.81
|
17.93
|
6,014,800
|
|
|
7/14/2022
|
+0.20 / +1.04%
|
19.15
|
19.70
|
19.10
|
19.50
|
19.34
|
17.97
|
3,180,700
|
|
|
7/13/2022
|
-0.50 / -2.53%
|
19.80
|
20.15
|
19.20
|
19.30
|
19.77
|
17.79
|
6,433,200
|
|
|
7/12/2022
|
+0.40 / +2.06%
|
19.35
|
19.90
|
19.10
|
19.80
|
19.62
|
18.25
|
5,846,400
|
|
|
7/11/2022
|
+0.10 / +0.52%
|
18.95
|
19.75
|
18.75
|
19.40
|
19.27
|
17.88
|
4,310,100
|
|
|
7/8/2022
|
+0.40 / +2.12%
|
19.20
|
19.80
|
19.00
|
19.30
|
19.34
|
17.79
|
3,872,300
|
|
|
7/7/2022
|
+1.20 / +6.78%
|
17.80
|
18.90
|
17.80
|
18.90
|
18.33
|
17.42
|
6,311,800
|
|
|
7/6/2022
|
0.00 / 0.00%
|
17.40
|
17.95
|
17.20
|
17.70
|
17.51
|
16.31
|
4,090,000
|
|
|
7/5/2022
|
-0.35 / -1.94%
|
18.05
|
18.30
|
17.70
|
17.70
|
17.95
|
16.31
|
2,826,700
|
|
|
7/4/2022
|
+0.25 / +1.40%
|
18.05
|
18.40
|
17.95
|
18.05
|
18.13
|
16.64
|
2,792,700
|
|
|
7/1/2022
|
+1.15 / +6.91%
|
16.75
|
17.80
|
16.40
|
17.80
|
17.01
|
16.41
|
4,932,600
|
|
|
6/30/2022
|
-0.85 / -4.86%
|
17.50
|
17.85
|
16.60
|
16.65
|
17.22
|
15.35
|
3,012,700
|
|
|
6/29/2022
|
-0.60 / -3.31%
|
17.80
|
18.10
|
17.40
|
17.50
|
17.67
|
16.13
|
5,039,700
|
|
|
6/28/2022
|
+0.20 / +1.12%
|
17.90
|
18.45
|
17.90
|
18.10
|
18.20
|
16.68
|
2,822,900
|
|
|
6/27/2022
|
+0.55 / +3.17%
|
17.70
|
18.15
|
17.50
|
17.90
|
17.78
|
16.50
|
2,577,900
|
|
|
6/24/2022
|
-0.10 / -0.57%
|
17.40
|
18.20
|
17.10
|
17.35
|
17.65
|
15.99
|
6,467,400
|
|
|
6/23/2022
|
+0.25 / +1.45%
|
17.35
|
17.45
|
17.05
|
17.45
|
17.27
|
16.08
|
2,597,400
|
|
|
6/22/2022
|
+0.70 / +4.24%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.30
|
15.85
|
3,431,900
|
|
|
6/21/2022
|
+1.05 / +6.80%
|
15.65
|
16.50
|
15.30
|
16.50
|
16.24
|
15.21
|
6,570,600
|
|
|
6/20/2022
|
-1.15 / -6.93%
|
16.80
|
17.20
|
15.45
|
15.45
|
16.02
|
14.24
|
5,226,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|