|
|
Closing price on 8/17/2020
|
|
| Open |
9.39 |
| High |
9.73 |
| Low |
9.39 |
| Volume |
4,624,820 |
| Split-adjusted Price |
8.33 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
+0.30 / +3.19%
|
9.39
|
9.73
|
9.39
|
9.70
|
9.52
|
8.33
|
4,624,820
|
|
|
8/14/2020
|
+0.01 / +0.11%
|
9.42
|
9.59
|
9.38
|
9.40
|
9.47
|
8.08
|
4,623,860
|
|
|
8/13/2020
|
-0.01 / -0.11%
|
9.45
|
9.55
|
9.38
|
9.39
|
9.42
|
8.07
|
3,887,460
|
|
|
8/12/2020
|
-0.05 / -0.53%
|
9.45
|
9.53
|
9.32
|
9.40
|
9.42
|
8.08
|
3,208,620
|
|
|
8/11/2020
|
+0.04 / +0.43%
|
9.41
|
9.55
|
9.38
|
9.45
|
9.45
|
8.12
|
2,216,340
|
|
|
8/10/2020
|
+0.27 / +2.95%
|
9.22
|
9.59
|
9.20
|
9.41
|
9.38
|
8.09
|
4,748,180
|
|
|
8/7/2020
|
-0.05 / -0.54%
|
9.18
|
9.35
|
9.09
|
9.14
|
9.16
|
7.85
|
3,969,720
|
|
|
8/6/2020
|
-0.10 / -1.08%
|
9.25
|
9.35
|
9.10
|
9.19
|
9.22
|
7.90
|
3,332,880
|
|
|
8/5/2020
|
+0.17 / +1.86%
|
9.12
|
9.40
|
9.01
|
9.29
|
9.28
|
7.98
|
4,031,110
|
|
|
8/4/2020
|
+0.40 / +4.59%
|
8.90
|
9.23
|
8.90
|
9.12
|
9.11
|
7.84
|
4,236,870
|
|
|
8/3/2020
|
+0.42 / +5.06%
|
8.20
|
8.79
|
8.20
|
8.72
|
8.57
|
7.49
|
3,502,030
|
|
|
7/31/2020
|
-0.41 / -4.71%
|
8.35
|
8.55
|
8.30
|
8.30
|
8.41
|
7.13
|
4,220,450
|
|
|
7/30/2020
|
+0.01 / +0.11%
|
8.65
|
8.90
|
8.65
|
8.71
|
8.77
|
7.48
|
1,787,960
|
|
|
7/29/2020
|
-0.51 / -5.54%
|
8.78
|
9.00
|
8.57
|
8.70
|
8.63
|
7.48
|
6,698,840
|
|
|
7/28/2020
|
+0.30 / +3.37%
|
8.90
|
9.37
|
8.35
|
9.21
|
8.91
|
7.91
|
6,890,460
|
|
|
7/27/2020
|
-0.67 / -6.99%
|
8.91
|
9.30
|
8.91
|
8.91
|
8.95
|
7.66
|
4,229,410
|
|
|
7/24/2020
|
-0.72 / -6.99%
|
10.15
|
10.25
|
9.58
|
9.58
|
9.77
|
8.23
|
8,265,050
|
|
|
7/23/2020
|
-0.15 / -1.44%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.28
|
8.85
|
2,694,470
|
|
|
7/22/2020
|
-0.15 / -1.42%
|
10.70
|
10.70
|
10.40
|
10.45
|
10.52
|
8.98
|
1,639,650
|
|
|
7/21/2020
|
+0.15 / +1.44%
|
10.55
|
10.70
|
10.40
|
10.60
|
10.55
|
9.11
|
2,268,060
|
|
|
7/20/2020
|
-0.45 / -4.13%
|
10.90
|
11.00
|
10.40
|
10.45
|
10.63
|
8.98
|
6,189,630
|
|
|
7/17/2020
|
-0.05 / -0.46%
|
10.90
|
11.05
|
10.85
|
10.90
|
10.93
|
9.37
|
2,084,690
|
|
|
7/16/2020
|
-0.15 / -1.35%
|
11.20
|
11.25
|
10.90
|
10.95
|
11.02
|
9.41
|
2,753,850
|
|
|
7/15/2020
|
+0.35 / +3.26%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.11
|
9.54
|
6,556,080
|
|
|
7/14/2020
|
+0.35 / +3.37%
|
10.45
|
10.75
|
10.40
|
10.75
|
10.60
|
9.24
|
2,831,140
|
|
|
7/13/2020
|
-0.25 / -2.35%
|
10.65
|
10.80
|
10.40
|
10.40
|
10.59
|
8.94
|
2,355,010
|
|
|
7/10/2020
|
-0.15 / -1.39%
|
10.80
|
10.80
|
10.60
|
10.65
|
10.71
|
9.15
|
2,466,830
|
|
|
7/9/2020
|
+0.20 / +1.89%
|
10.70
|
10.90
|
10.65
|
10.80
|
10.77
|
9.28
|
2,520,920
|
|
|
7/8/2020
|
-0.05 / -0.47%
|
10.60
|
10.80
|
10.55
|
10.60
|
10.64
|
9.11
|
2,025,140
|
|
|
7/7/2020
|
-0.10 / -0.93%
|
10.85
|
11.05
|
10.65
|
10.65
|
10.86
|
9.15
|
4,948,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|