|
|
Closing price on 8/7/2023
|
|
| Open |
10.10 |
| High |
10.60 |
| Low |
9.54 |
| Volume |
4,385,500 |
| Split-adjusted Price |
10.50 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2023
|
+0.01 / +0.10%
|
9.58
|
9.74
|
9.40
|
9.63
|
9.63
|
9.63
|
2,115,100
|
|
|
7/13/2023
|
+0.20 / +2.12%
|
9.42
|
9.80
|
9.42
|
9.62
|
9.64
|
9.62
|
2,360,900
|
|
|
7/12/2023
|
-0.25 / -2.59%
|
9.67
|
9.75
|
9.31
|
9.42
|
9.49
|
9.42
|
2,491,700
|
|
|
7/11/2023
|
+0.02 / +0.21%
|
9.68
|
9.85
|
9.60
|
9.67
|
9.75
|
9.67
|
2,713,000
|
|
|
7/10/2023
|
+0.10 / +1.05%
|
9.60
|
9.83
|
9.53
|
9.65
|
9.69
|
9.65
|
2,395,500
|
|
|
7/7/2023
|
+0.35 / +3.80%
|
9.20
|
9.73
|
9.12
|
9.55
|
9.56
|
9.55
|
2,560,800
|
|
|
7/6/2023
|
-0.38 / -3.97%
|
9.03
|
9.58
|
9.03
|
9.20
|
9.26
|
9.20
|
3,555,400
|
|
|
7/5/2023
|
-0.30 / -3.04%
|
9.60
|
9.88
|
9.55
|
9.58
|
9.70
|
9.58
|
3,938,700
|
|
|
7/4/2023
|
-0.11 / -1.10%
|
9.55
|
10.05
|
9.55
|
9.88
|
9.86
|
9.88
|
3,140,600
|
|
|
7/3/2023
|
+0.20 / +2.04%
|
9.79
|
10.20
|
9.62
|
9.99
|
9.98
|
9.99
|
3,909,700
|
|
|
6/30/2023
|
-0.31 / -3.07%
|
10.10
|
10.10
|
9.63
|
9.79
|
9.87
|
9.79
|
4,136,300
|
|
|
6/29/2023
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.10
|
10.10
|
10.42
|
10.10
|
8,334,500
|
|
|
6/28/2023
|
+0.64 / +6.77%
|
9.48
|
10.10
|
9.48
|
10.10
|
9.96
|
10.10
|
5,441,900
|
|
|
6/27/2023
|
+0.47 / +5.23%
|
8.99
|
9.48
|
8.98
|
9.46
|
9.32
|
9.46
|
4,886,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|