|
|
Closing price on 7/3/2019
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
865,510 |
| Split-adjusted Price |
12.89 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2019
|
-0.35 / -2.21%
|
15.95
|
15.95
|
15.50
|
15.50
|
15.67
|
13.32
|
1,413,960
|
|
|
6/14/2019
|
+0.05 / +0.32%
|
15.85
|
16.00
|
15.80
|
15.85
|
15.87
|
13.62
|
1,117,360
|
|
|
6/13/2019
|
-0.10 / -0.63%
|
15.85
|
15.90
|
15.75
|
15.80
|
15.82
|
13.58
|
1,139,230
|
|
|
6/12/2019
|
-0.20 / -1.24%
|
16.05
|
16.10
|
15.80
|
15.90
|
15.96
|
13.66
|
1,256,620
|
|
|
6/11/2019
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.17
|
13.83
|
857,110
|
|
|
6/10/2019
|
+0.15 / +0.93%
|
16.25
|
16.40
|
16.15
|
16.20
|
16.25
|
13.92
|
2,106,150
|
|
|
6/7/2019
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.95
|
16.05
|
16.01
|
13.79
|
1,324,620
|
|
|
6/6/2019
|
-0.05 / -0.31%
|
16.00
|
16.20
|
15.60
|
15.95
|
15.87
|
13.71
|
1,915,670
|
|
|
6/5/2019
|
0.00 / 0.00%
|
16.25
|
16.35
|
16.00
|
16.00
|
16.18
|
13.75
|
1,615,260
|
|
|
6/4/2019
|
-0.05 / -0.31%
|
16.25
|
16.35
|
16.00
|
16.00
|
16.09
|
13.75
|
1,524,010
|
|
|
6/3/2019
|
-0.10 / -0.62%
|
16.30
|
16.50
|
16.05
|
16.05
|
16.29
|
13.79
|
2,916,070
|
|
|
5/31/2019
|
-0.50 / -3.00%
|
16.60
|
16.75
|
16.15
|
16.15
|
16.41
|
13.88
|
1,931,180
|
|
|
5/30/2019
|
-0.05 / -0.30%
|
16.75
|
17.10
|
16.60
|
16.65
|
16.80
|
14.31
|
3,416,020
|
|
|
5/29/2019
|
-0.25 / -1.47%
|
16.95
|
16.95
|
16.70
|
16.70
|
16.76
|
14.35
|
1,688,960
|
|
|
5/28/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.65
|
16.95
|
16.83
|
14.56
|
1,377,110
|
|
|
5/27/2019
|
+0.05 / +0.30%
|
16.80
|
16.95
|
16.70
|
16.85
|
16.81
|
14.48
|
835,770
|
|
|
5/24/2019
|
0.00 / 0.00%
|
16.80
|
17.15
|
16.65
|
16.80
|
16.91
|
14.44
|
1,869,600
|
|
|
5/23/2019
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.55
|
16.80
|
16.66
|
14.44
|
2,275,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|