|
|
Closing price on 7/3/2018
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
21.60 |
| Volume |
2,249,570 |
| Split-adjusted Price |
17.36 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2018
|
+1.80 / +6.67%
|
27.00
|
28.85
|
27.00
|
28.80
|
28.65
|
23.15
|
6,982,400
|
|
|
6/13/2018
|
+0.40 / +1.50%
|
26.70
|
27.00
|
26.30
|
27.00
|
26.72
|
21.70
|
508,150
|
|
|
6/12/2018
|
-0.20 / -0.75%
|
26.80
|
27.00
|
25.20
|
26.60
|
26.13
|
21.38
|
887,850
|
|
|
6/11/2018
|
-0.40 / -1.47%
|
27.00
|
27.30
|
26.70
|
26.80
|
26.96
|
21.54
|
838,300
|
|
|
6/8/2018
|
+0.50 / +1.87%
|
26.50
|
27.40
|
26.35
|
27.20
|
27.04
|
21.86
|
900,220
|
|
|
6/7/2018
|
-0.35 / -1.29%
|
27.05
|
27.10
|
26.40
|
26.70
|
26.64
|
21.46
|
963,560
|
|
|
6/6/2018
|
+0.25 / +0.93%
|
27.20
|
27.70
|
26.50
|
27.05
|
27.17
|
21.74
|
970,040
|
|
|
6/5/2018
|
+1.40 / +5.51%
|
27.15
|
27.15
|
26.50
|
26.80
|
27.01
|
21.54
|
1,933,900
|
|
|
6/4/2018
|
+1.65 / +6.95%
|
23.75
|
25.40
|
23.70
|
25.40
|
24.61
|
20.41
|
935,100
|
|
|
6/1/2018
|
-0.15 / -0.63%
|
23.80
|
24.20
|
23.50
|
23.75
|
23.77
|
19.09
|
1,048,580
|
|
|
5/31/2018
|
+0.30 / +1.27%
|
23.30
|
24.20
|
23.20
|
23.90
|
23.82
|
19.21
|
1,299,790
|
|
|
5/30/2018
|
-0.40 / -1.67%
|
24.00
|
24.40
|
23.55
|
23.60
|
23.86
|
18.97
|
682,880
|
|
|
5/29/2018
|
-10.15 / -29.72%
|
22.60
|
24.00
|
22.30
|
24.00
|
23.64
|
19.29
|
946,140
|
|
|
5/28/2018
|
-2.55 / -6.95%
|
36.50
|
37.20
|
34.15
|
34.15
|
34.66
|
18.03
|
3,109,100
|
|
|
5/25/2018
|
-0.95 / -2.52%
|
37.60
|
38.20
|
36.70
|
36.70
|
37.27
|
19.38
|
1,456,350
|
|
|
5/24/2018
|
-1.05 / -2.71%
|
38.90
|
39.35
|
37.40
|
37.65
|
37.87
|
19.88
|
878,330
|
|
|
5/23/2018
|
-0.80 / -2.03%
|
38.60
|
39.20
|
38.00
|
38.70
|
38.42
|
20.43
|
1,249,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|