|
|
Closing price on 8/25/2023
|
|
| Open |
10.80 |
| High |
10.95 |
| Low |
10.35 |
| Volume |
3,088,400 |
| Split-adjusted Price |
10.35 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
-0.05 / -0.48%
|
10.80
|
10.95
|
10.35
|
10.35
|
10.55
|
10.35
|
3,088,400
|
|
|
8/24/2023
|
+0.68 / +7.00%
|
9.82
|
10.40
|
9.82
|
10.40
|
10.38
|
10.40
|
1,961,500
|
|
|
8/23/2023
|
+0.22 / +2.32%
|
9.50
|
9.72
|
9.30
|
9.72
|
9.65
|
9.72
|
1,339,408
|
|
|
8/22/2023
|
-0.08 / -0.84%
|
9.00
|
9.70
|
9.00
|
9.50
|
9.39
|
9.50
|
2,129,800
|
|
|
8/21/2023
|
-0.33 / -3.33%
|
9.91
|
9.91
|
9.23
|
9.58
|
9.59
|
9.58
|
1,958,400
|
|
|
8/18/2023
|
-0.74 / -6.95%
|
10.20
|
10.55
|
9.91
|
9.91
|
9.98
|
9.91
|
6,367,300
|
|
|
8/17/2023
|
-0.20 / -1.84%
|
10.55
|
11.10
|
10.20
|
10.65
|
10.89
|
10.65
|
4,147,800
|
|
|
8/16/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
10.85
|
10.87
|
10.85
|
2,722,400
|
|
|
8/15/2023
|
+0.05 / +0.46%
|
10.80
|
11.20
|
10.55
|
10.85
|
10.75
|
10.85
|
2,881,700
|
|
|
8/14/2023
|
+0.05 / +0.47%
|
10.75
|
11.30
|
10.70
|
10.80
|
11.01
|
10.80
|
3,863,600
|
|
|
8/11/2023
|
-0.10 / -0.92%
|
10.80
|
10.85
|
10.50
|
10.75
|
10.64
|
10.75
|
3,436,200
|
|
|
8/10/2023
|
+0.05 / +0.46%
|
10.80
|
11.20
|
10.05
|
10.85
|
10.98
|
10.85
|
6,437,800
|
|
|
8/9/2023
|
+0.35 / +3.35%
|
10.45
|
10.95
|
10.20
|
10.80
|
10.74
|
10.80
|
5,092,400
|
|
|
8/8/2023
|
-0.05 / -0.48%
|
10.10
|
10.75
|
10.10
|
10.45
|
10.57
|
10.45
|
4,186,500
|
|
|
8/7/2023
|
+0.25 / +2.44%
|
10.10
|
10.60
|
9.54
|
10.50
|
10.44
|
10.50
|
4,385,500
|
|
|
8/4/2023
|
+0.31 / +3.12%
|
10.00
|
10.45
|
9.95
|
10.25
|
10.23
|
10.25
|
4,717,500
|
|
|
8/3/2023
|
-0.26 / -2.55%
|
10.20
|
10.30
|
9.91
|
9.94
|
9.98
|
9.94
|
3,229,600
|
|
|
8/2/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.70
|
10.20
|
9.98
|
10.20
|
4,579,900
|
|
|
8/1/2023
|
-0.60 / -5.61%
|
10.60
|
11.35
|
9.96
|
10.10
|
10.35
|
10.10
|
9,093,900
|
|
|
7/31/2023
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.62
|
10.70
|
9,632,100
|
|
|
7/28/2023
|
+0.62 / +6.61%
|
9.40
|
10.00
|
9.30
|
10.00
|
9.91
|
10.00
|
7,197,600
|
|
|
7/27/2023
|
+0.08 / +0.86%
|
9.23
|
9.48
|
8.88
|
9.38
|
9.25
|
9.38
|
2,761,600
|
|
|
7/26/2023
|
-0.05 / -0.53%
|
9.35
|
9.36
|
9.23
|
9.30
|
9.29
|
9.30
|
2,001,800
|
|
|
7/25/2023
|
+0.15 / +1.63%
|
9.20
|
9.47
|
9.15
|
9.35
|
9.36
|
9.35
|
1,932,600
|
|
|
7/24/2023
|
-0.30 / -3.16%
|
9.50
|
9.50
|
8.84
|
9.20
|
9.21
|
9.20
|
6,297,200
|
|
|
7/21/2023
|
+0.07 / +0.74%
|
9.45
|
9.65
|
9.43
|
9.50
|
9.53
|
9.50
|
1,453,600
|
|
|
7/20/2023
|
-0.05 / -0.53%
|
9.30
|
9.48
|
9.21
|
9.43
|
9.41
|
9.43
|
1,435,000
|
|
|
7/19/2023
|
-0.17 / -1.76%
|
9.65
|
9.65
|
9.46
|
9.48
|
9.52
|
9.48
|
2,219,700
|
|
|
7/18/2023
|
-0.15 / -1.53%
|
9.80
|
9.85
|
9.63
|
9.65
|
9.68
|
9.65
|
1,658,300
|
|
|
7/17/2023
|
+0.17 / +1.77%
|
9.64
|
9.88
|
9.64
|
9.80
|
9.81
|
9.80
|
2,536,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|