|
|
Closing price on 7/9/2021
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.45 |
| Volume |
3,506,000 |
| Split-adjusted Price |
11.81 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2021
|
+0.50 / +3.14%
|
15.75
|
16.50
|
15.60
|
16.40
|
16.27
|
14.39
|
7,593,800
|
|
|
6/16/2021
|
+0.20 / +1.27%
|
15.70
|
16.20
|
15.70
|
15.90
|
16.01
|
13.96
|
7,935,700
|
|
|
6/15/2021
|
+0.50 / +3.29%
|
15.20
|
15.95
|
15.20
|
15.70
|
15.57
|
13.78
|
6,983,200
|
|
|
6/14/2021
|
-0.15 / -0.98%
|
15.40
|
15.70
|
15.20
|
15.20
|
15.49
|
13.34
|
4,841,200
|
|
|
6/11/2021
|
+0.55 / +3.72%
|
15.00
|
15.50
|
14.80
|
15.35
|
15.25
|
13.47
|
5,992,300
|
|
|
6/10/2021
|
-0.10 / -0.67%
|
14.90
|
15.15
|
14.70
|
14.80
|
14.87
|
12.99
|
3,390,400
|
|
|
6/9/2021
|
-0.30 / -1.97%
|
15.10
|
15.30
|
14.60
|
14.90
|
14.98
|
13.08
|
4,363,700
|
|
|
6/8/2021
|
-0.40 / -2.56%
|
15.70
|
15.95
|
15.20
|
15.20
|
15.70
|
13.34
|
5,827,900
|
|
|
6/7/2021
|
+0.40 / +2.63%
|
15.30
|
16.00
|
15.30
|
15.60
|
15.68
|
13.69
|
8,622,500
|
|
|
6/4/2021
|
+0.10 / +0.66%
|
15.10
|
15.45
|
14.95
|
15.20
|
15.23
|
13.34
|
6,755,300
|
|
|
6/3/2021
|
+0.40 / +2.72%
|
15.00
|
15.20
|
14.70
|
15.10
|
14.94
|
13.25
|
6,011,900
|
|
|
6/2/2021
|
-0.15 / -1.01%
|
15.20
|
15.20
|
14.65
|
14.70
|
14.96
|
12.90
|
4,323,000
|
|
|
6/1/2021
|
+0.95 / +6.83%
|
14.10
|
14.85
|
14.00
|
14.85
|
14.52
|
13.03
|
5,522,600
|
|
|
5/31/2021
|
-0.50 / -3.47%
|
14.40
|
14.60
|
13.90
|
13.90
|
14.06
|
12.20
|
5,607,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|