|
|
Closing price on 9/29/2021
|
|
| Open |
15.35 |
| High |
15.95 |
| Low |
15.05 |
| Volume |
10,285,900 |
| Split-adjusted Price |
14.65 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
+0.90 / +6.00%
|
15.35
|
15.95
|
15.05
|
15.90
|
15.61
|
14.65
|
10,285,900
|
|
|
9/28/2021
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
15.70
|
15.79
|
13.78
|
6,331,000
|
|
|
9/27/2021
|
-0.10 / -0.63%
|
15.80
|
16.40
|
15.65
|
15.70
|
16.01
|
13.78
|
9,232,300
|
|
|
9/24/2021
|
+0.25 / +1.61%
|
15.60
|
16.40
|
15.45
|
15.80
|
15.98
|
13.87
|
9,963,000
|
|
|
9/23/2021
|
-0.45 / -2.81%
|
16.20
|
16.20
|
15.55
|
15.55
|
15.86
|
13.65
|
6,635,700
|
|
|
9/22/2021
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.70
|
14.04
|
11,116,600
|
|
|
9/21/2021
|
-0.25 / -1.64%
|
15.00
|
15.20
|
14.85
|
15.00
|
15.01
|
13.17
|
4,365,500
|
|
|
9/20/2021
|
0.00 / 0.00%
|
15.50
|
15.65
|
15.20
|
15.25
|
15.38
|
13.39
|
5,899,900
|
|
|
9/17/2021
|
+0.10 / +0.66%
|
15.30
|
15.60
|
15.15
|
15.25
|
15.38
|
13.39
|
4,666,600
|
|
|
9/16/2021
|
-0.10 / -0.66%
|
15.40
|
15.55
|
15.15
|
15.15
|
15.35
|
13.30
|
3,176,900
|
|
|
9/15/2021
|
+0.55 / +3.74%
|
14.70
|
15.30
|
14.55
|
15.25
|
15.04
|
13.39
|
4,048,200
|
|
|
9/14/2021
|
-0.25 / -1.67%
|
14.80
|
15.10
|
14.70
|
14.70
|
14.87
|
12.90
|
4,298,600
|
|
|
9/13/2021
|
-0.50 / -3.24%
|
15.40
|
15.55
|
14.95
|
14.95
|
15.23
|
13.12
|
5,764,800
|
|
|
9/10/2021
|
-0.20 / -1.28%
|
15.65
|
16.20
|
15.45
|
15.45
|
15.80
|
13.56
|
5,919,400
|
|
|
9/9/2021
|
+0.30 / +1.95%
|
15.35
|
15.75
|
15.30
|
15.65
|
15.52
|
13.74
|
3,866,600
|
|
|
9/8/2021
|
-0.20 / -1.29%
|
15.55
|
15.65
|
15.20
|
15.35
|
15.47
|
13.47
|
5,190,400
|
|
|
9/7/2021
|
-0.70 / -4.31%
|
16.40
|
16.50
|
15.35
|
15.55
|
15.92
|
13.65
|
9,377,900
|
|
|
9/6/2021
|
+1.05 / +6.91%
|
15.40
|
16.25
|
15.40
|
16.25
|
15.99
|
14.26
|
13,073,600
|
|
|
9/1/2021
|
+0.45 / +3.05%
|
14.75
|
15.20
|
14.70
|
15.20
|
14.98
|
13.34
|
5,142,400
|
|
|
8/31/2021
|
-0.30 / -1.99%
|
15.15
|
15.15
|
14.70
|
14.75
|
14.99
|
12.95
|
5,264,400
|
|
|
8/30/2021
|
+0.55 / +3.79%
|
14.80
|
15.20
|
14.70
|
15.05
|
15.03
|
13.21
|
6,041,899
|
|
|
8/27/2021
|
+0.50 / +3.57%
|
13.95
|
14.50
|
13.90
|
14.50
|
14.22
|
12.73
|
3,820,600
|
|
|
8/26/2021
|
-0.05 / -0.36%
|
14.20
|
14.50
|
13.95
|
14.00
|
14.22
|
12.29
|
3,141,100
|
|
|
8/25/2021
|
+0.30 / +2.18%
|
13.90
|
14.10
|
13.75
|
14.05
|
13.92
|
12.33
|
2,761,200
|
|
|
8/24/2021
|
-0.05 / -0.36%
|
13.80
|
14.10
|
13.70
|
13.75
|
13.87
|
12.07
|
4,834,500
|
|
|
8/23/2021
|
-0.90 / -6.12%
|
14.60
|
14.80
|
13.80
|
13.80
|
14.27
|
12.11
|
6,773,600
|
|
|
8/20/2021
|
-0.85 / -5.47%
|
15.40
|
15.75
|
14.50
|
14.70
|
15.26
|
12.90
|
9,221,500
|
|
|
8/19/2021
|
+0.40 / +2.64%
|
15.25
|
15.70
|
15.10
|
15.55
|
15.40
|
13.65
|
5,091,400
|
|
|
8/18/2021
|
-0.05 / -0.33%
|
15.10
|
15.50
|
15.05
|
15.15
|
15.32
|
13.30
|
5,225,200
|
|
|
8/17/2021
|
-0.55 / -3.49%
|
15.75
|
15.75
|
15.10
|
15.20
|
15.33
|
13.34
|
7,546,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|