|
|
Closing price on 7/5/2022
|
|
| Open |
18.05 |
| High |
18.30 |
| Low |
17.70 |
| Volume |
2,826,700 |
| Split-adjusted Price |
16.31 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2022
|
-0.65 / -3.77%
|
16.30
|
16.70
|
16.05
|
16.60
|
16.22
|
15.30
|
5,552,300
|
|
|
6/16/2022
|
-0.05 / -0.29%
|
17.90
|
18.00
|
17.10
|
17.25
|
17.62
|
15.90
|
2,920,000
|
|
|
6/15/2022
|
-1.30 / -6.99%
|
18.60
|
19.10
|
17.30
|
17.30
|
17.82
|
15.94
|
6,597,400
|
|
|
6/14/2022
|
-0.50 / -2.62%
|
19.00
|
19.50
|
18.50
|
18.60
|
18.97
|
17.14
|
4,083,500
|
|
|
6/13/2022
|
-1.40 / -6.83%
|
19.50
|
20.15
|
19.10
|
19.10
|
19.42
|
17.60
|
6,539,900
|
|
|
6/10/2022
|
-1.30 / -5.96%
|
21.50
|
21.75
|
20.50
|
20.50
|
21.26
|
18.89
|
5,806,400
|
|
|
6/9/2022
|
+0.05 / +0.23%
|
21.60
|
22.15
|
21.60
|
21.80
|
21.89
|
20.09
|
2,472,600
|
|
|
6/8/2022
|
+0.85 / +4.07%
|
21.30
|
21.95
|
21.00
|
21.75
|
21.48
|
20.05
|
4,367,000
|
|
|
6/7/2022
|
-0.75 / -3.46%
|
21.20
|
21.65
|
20.20
|
20.90
|
20.87
|
19.26
|
8,819,600
|
|
|
6/6/2022
|
-1.60 / -6.88%
|
23.25
|
23.65
|
21.65
|
21.65
|
22.69
|
19.95
|
7,033,600
|
|
|
6/3/2022
|
+0.45 / +1.97%
|
22.70
|
23.80
|
22.50
|
23.25
|
23.25
|
21.43
|
6,882,000
|
|
|
6/2/2022
|
+0.85 / +3.87%
|
22.20
|
22.90
|
21.90
|
22.80
|
22.37
|
21.01
|
7,109,000
|
|
|
6/1/2022
|
-0.20 / -0.90%
|
22.30
|
22.45
|
21.60
|
21.95
|
21.99
|
20.23
|
3,545,000
|
|
|
5/31/2022
|
+0.30 / +1.37%
|
21.70
|
22.85
|
21.55
|
22.15
|
22.35
|
20.41
|
7,374,500
|
|
|
5/30/2022
|
+0.05 / +0.23%
|
21.90
|
22.60
|
21.55
|
21.85
|
22.20
|
20.14
|
4,529,900
|
|
|
5/27/2022
|
+0.20 / +0.93%
|
21.50
|
22.25
|
21.35
|
21.80
|
21.75
|
20.09
|
4,768,300
|
|
|
5/26/2022
|
-0.15 / -0.69%
|
21.65
|
22.40
|
21.55
|
21.60
|
21.84
|
19.91
|
4,413,800
|
|
|
5/25/2022
|
+0.60 / +2.84%
|
21.80
|
22.40
|
21.50
|
21.75
|
22.01
|
20.05
|
6,019,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|