|
|
Closing price on 8/10/2021
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
5,198,800 |
| Split-adjusted Price |
12.55 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.36
|
12.55
|
5,198,800
|
|
|
8/9/2021
|
+0.05 / +0.35%
|
14.20
|
14.50
|
14.05
|
14.30
|
14.31
|
12.55
|
3,796,900
|
|
|
8/6/2021
|
+0.15 / +1.06%
|
14.10
|
14.60
|
14.10
|
14.25
|
14.34
|
12.51
|
7,262,000
|
|
|
8/5/2021
|
+0.55 / +4.06%
|
13.55
|
14.20
|
13.40
|
14.10
|
13.94
|
12.38
|
5,612,700
|
|
|
8/4/2021
|
+0.35 / +2.65%
|
13.30
|
13.60
|
13.20
|
13.55
|
13.42
|
11.89
|
3,672,900
|
|
|
8/3/2021
|
-0.10 / -0.75%
|
13.40
|
13.45
|
13.15
|
13.20
|
13.26
|
11.59
|
2,759,600
|
|
|
8/2/2021
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.45
|
11.67
|
2,923,900
|
|
|
7/30/2021
|
+0.25 / +1.89%
|
13.50
|
13.75
|
13.45
|
13.50
|
13.60
|
11.85
|
3,778,800
|
|
|
7/29/2021
|
+0.35 / +2.71%
|
13.05
|
13.40
|
13.05
|
13.25
|
13.23
|
11.63
|
3,262,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
12.85
|
13.15
|
12.80
|
12.90
|
13.00
|
11.32
|
2,116,300
|
|
|
7/27/2021
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.85
|
12.90
|
13.01
|
11.32
|
2,946,000
|
|
|
7/26/2021
|
+0.05 / +0.39%
|
12.60
|
12.90
|
12.55
|
12.80
|
12.73
|
11.24
|
1,896,100
|
|
|
7/23/2021
|
-0.30 / -2.30%
|
13.10
|
13.30
|
12.75
|
12.75
|
13.04
|
11.19
|
3,510,400
|
|
|
7/22/2021
|
+0.45 / +3.57%
|
12.60
|
13.20
|
12.60
|
13.05
|
12.92
|
11.45
|
3,192,400
|
|
|
7/21/2021
|
+0.05 / +0.40%
|
12.60
|
12.90
|
12.55
|
12.60
|
12.70
|
11.06
|
1,700,200
|
|
|
7/20/2021
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.15
|
12.55
|
12.40
|
11.02
|
2,583,700
|
|
|
7/19/2021
|
-0.70 / -5.32%
|
12.80
|
12.90
|
12.25
|
12.45
|
12.55
|
10.93
|
3,802,600
|
|
|
7/16/2021
|
-0.20 / -1.50%
|
13.35
|
13.45
|
13.15
|
13.15
|
13.29
|
11.54
|
2,030,800
|
|
|
7/15/2021
|
+0.60 / +4.71%
|
12.80
|
13.55
|
12.75
|
13.35
|
13.31
|
11.72
|
3,303,600
|
|
|
7/14/2021
|
+0.10 / +0.79%
|
12.70
|
13.15
|
12.60
|
12.75
|
12.89
|
11.19
|
3,383,200
|
|
|
7/13/2021
|
+0.10 / +0.80%
|
12.65
|
12.80
|
12.30
|
12.65
|
12.56
|
11.10
|
3,440,200
|
|
|
7/12/2021
|
-0.90 / -6.69%
|
13.20
|
13.25
|
12.55
|
12.55
|
12.71
|
11.02
|
6,048,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|