|
|
Closing price on 8/29/2018
|
|
| Open |
22.55 |
| High |
22.65 |
| Low |
22.40 |
| Volume |
1,447,300 |
| Split-adjusted Price |
18.20 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
+0.05 / +0.22%
|
22.55
|
22.65
|
22.40
|
22.65
|
22.52
|
18.20
|
1,447,300
|
|
|
8/28/2018
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.75
|
18.16
|
1,402,260
|
|
|
8/27/2018
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.80
|
22.90
|
23.09
|
18.41
|
1,319,940
|
|
|
8/24/2018
|
-0.25 / -1.08%
|
23.20
|
23.40
|
22.80
|
22.90
|
23.07
|
18.41
|
1,284,670
|
|
|
8/23/2018
|
+0.45 / +1.98%
|
23.00
|
23.40
|
22.75
|
23.15
|
23.14
|
18.61
|
1,855,010
|
|
|
8/22/2018
|
+0.35 / +1.57%
|
22.55
|
23.25
|
22.45
|
22.70
|
22.94
|
18.24
|
2,399,030
|
|
|
8/21/2018
|
+0.35 / +1.59%
|
22.00
|
22.40
|
21.85
|
22.35
|
22.15
|
17.96
|
842,650
|
|
|
8/20/2018
|
-0.10 / -0.45%
|
22.00
|
22.30
|
21.95
|
22.00
|
22.12
|
17.68
|
867,150
|
|
|
8/17/2018
|
-0.40 / -1.78%
|
22.60
|
22.70
|
22.10
|
22.10
|
22.31
|
17.76
|
1,009,870
|
|
|
8/16/2018
|
-0.15 / -0.66%
|
22.30
|
22.60
|
22.10
|
22.50
|
22.37
|
18.08
|
1,043,460
|
|
|
8/15/2018
|
-0.30 / -1.31%
|
22.95
|
23.20
|
22.20
|
22.65
|
22.74
|
18.20
|
1,228,850
|
|
|
8/14/2018
|
+0.50 / +2.23%
|
22.45
|
23.40
|
22.40
|
22.95
|
23.06
|
18.45
|
2,217,930
|
|
|
8/13/2018
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.20
|
22.45
|
22.44
|
18.04
|
1,304,050
|
|
|
8/10/2018
|
+0.05 / +0.22%
|
22.40
|
22.80
|
22.15
|
22.55
|
22.46
|
18.12
|
1,679,850
|
|
|
8/9/2018
|
+0.15 / +0.67%
|
22.35
|
22.90
|
22.35
|
22.50
|
22.59
|
18.08
|
1,630,050
|
|
|
8/8/2018
|
+0.35 / +1.59%
|
22.00
|
22.45
|
22.00
|
22.35
|
22.23
|
17.96
|
911,760
|
|
|
8/7/2018
|
0.00 / 0.00%
|
21.90
|
22.70
|
21.70
|
22.00
|
22.26
|
17.68
|
2,117,970
|
|
|
8/6/2018
|
-0.30 / -1.35%
|
22.30
|
22.35
|
21.80
|
22.00
|
22.10
|
17.68
|
829,720
|
|
|
8/3/2018
|
+1.25 / +5.94%
|
21.05
|
22.50
|
21.00
|
22.30
|
21.90
|
17.92
|
2,453,410
|
|
|
8/2/2018
|
-0.15 / -0.71%
|
21.00
|
21.15
|
20.70
|
21.05
|
20.87
|
16.92
|
602,910
|
|
|
8/1/2018
|
0.00 / 0.00%
|
20.90
|
21.25
|
20.80
|
21.20
|
21.01
|
17.04
|
801,700
|
|
|
7/31/2018
|
-0.50 / -2.30%
|
20.85
|
21.30
|
20.70
|
21.20
|
20.94
|
17.04
|
2,053,340
|
|
|
7/30/2018
|
+0.30 / +1.40%
|
21.45
|
21.90
|
21.40
|
21.70
|
21.70
|
17.44
|
892,200
|
|
|
7/27/2018
|
+0.50 / +2.39%
|
21.30
|
21.65
|
20.90
|
21.40
|
21.37
|
17.20
|
1,187,330
|
|
|
7/26/2018
|
-0.65 / -3.02%
|
21.55
|
21.70
|
20.60
|
20.90
|
20.99
|
16.80
|
1,162,130
|
|
|
7/25/2018
|
-0.30 / -1.37%
|
22.00
|
22.15
|
21.50
|
21.55
|
21.81
|
17.32
|
765,720
|
|
|
7/24/2018
|
-0.25 / -1.13%
|
22.20
|
22.40
|
21.80
|
21.85
|
22.02
|
17.56
|
716,610
|
|
|
7/23/2018
|
-1.10 / -4.74%
|
23.10
|
23.10
|
22.05
|
22.10
|
22.66
|
17.76
|
1,883,530
|
|
|
7/20/2018
|
+0.10 / +0.43%
|
22.90
|
23.30
|
22.55
|
23.20
|
22.97
|
18.65
|
1,009,580
|
|
|
7/19/2018
|
+0.15 / +0.65%
|
23.30
|
23.60
|
22.90
|
23.10
|
23.25
|
18.57
|
1,203,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|