|
|
Closing price on 9/4/2019
|
|
| Open |
13.50 |
| High |
13.55 |
| Low |
13.40 |
| Volume |
792,110 |
| Split-adjusted Price |
11.64 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
0.00 / 0.00%
|
13.50
|
13.55
|
13.40
|
13.55
|
13.46
|
11.64
|
792,110
|
|
|
9/3/2019
|
+0.05 / +0.37%
|
13.50
|
13.70
|
13.45
|
13.55
|
13.55
|
11.64
|
691,550
|
|
|
8/30/2019
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.58
|
11.60
|
660,270
|
|
|
8/29/2019
|
-0.10 / -0.73%
|
13.65
|
13.70
|
13.50
|
13.60
|
13.57
|
11.69
|
1,093,220
|
|
|
8/28/2019
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.60
|
13.70
|
13.67
|
11.77
|
726,620
|
|
|
8/27/2019
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.70
|
13.75
|
13.77
|
11.81
|
1,165,900
|
|
|
8/26/2019
|
-0.10 / -0.72%
|
13.75
|
13.75
|
13.55
|
13.75
|
13.66
|
11.81
|
2,047,070
|
|
|
8/23/2019
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.75
|
13.85
|
13.83
|
11.90
|
1,464,430
|
|
|
8/22/2019
|
-0.10 / -0.71%
|
13.90
|
14.05
|
13.90
|
13.90
|
13.97
|
11.94
|
1,292,750
|
|
|
8/21/2019
|
+0.30 / +2.19%
|
13.70
|
14.10
|
13.70
|
14.00
|
13.95
|
12.03
|
1,977,950
|
|
|
8/20/2019
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.58
|
11.77
|
1,828,900
|
|
|
8/19/2019
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.59
|
11.60
|
888,290
|
|
|
8/16/2019
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.61
|
11.69
|
943,770
|
|
|
8/15/2019
|
-0.05 / -0.36%
|
13.40
|
13.70
|
13.35
|
13.70
|
13.55
|
11.77
|
1,415,650
|
|
|
8/14/2019
|
-0.10 / -0.72%
|
13.95
|
13.95
|
13.60
|
13.75
|
13.73
|
11.81
|
1,305,770
|
|
|
8/13/2019
|
-0.10 / -0.72%
|
13.80
|
13.95
|
13.65
|
13.85
|
13.78
|
11.90
|
2,176,450
|
|
|
8/12/2019
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.85
|
13.95
|
14.00
|
11.99
|
2,069,990
|
|
|
8/9/2019
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.85
|
14.00
|
13.94
|
12.03
|
1,456,660
|
|
|
8/8/2019
|
+0.25 / +1.82%
|
13.75
|
14.00
|
13.50
|
14.00
|
13.74
|
12.03
|
1,685,030
|
|
|
8/7/2019
|
-0.05 / -0.36%
|
13.90
|
13.90
|
13.45
|
13.75
|
13.69
|
11.81
|
2,428,600
|
|
|
8/6/2019
|
-0.45 / -3.16%
|
13.90
|
14.10
|
13.70
|
13.80
|
13.90
|
11.86
|
2,222,040
|
|
|
8/5/2019
|
+0.30 / +2.15%
|
14.05
|
14.40
|
13.85
|
14.25
|
14.12
|
12.24
|
3,342,200
|
|
|
8/2/2019
|
+0.15 / +1.09%
|
13.60
|
14.20
|
13.35
|
13.95
|
13.84
|
11.99
|
4,745,330
|
|
|
8/1/2019
|
0.00 / 0.00%
|
13.70
|
13.80
|
12.90
|
13.80
|
13.46
|
11.86
|
5,127,550
|
|
|
7/31/2019
|
+0.15 / +1.10%
|
13.85
|
13.85
|
13.60
|
13.80
|
13.76
|
11.86
|
2,366,040
|
|
|
7/30/2019
|
-0.40 / -2.85%
|
14.05
|
14.20
|
13.65
|
13.65
|
13.83
|
11.73
|
2,622,640
|
|
|
7/29/2019
|
-0.30 / -2.09%
|
14.35
|
14.35
|
14.05
|
14.05
|
14.16
|
12.07
|
2,585,480
|
|
|
7/26/2019
|
-0.25 / -1.71%
|
14.40
|
14.60
|
14.35
|
14.35
|
14.44
|
12.33
|
1,285,640
|
|
|
7/25/2019
|
+0.35 / +2.46%
|
14.35
|
14.70
|
14.35
|
14.60
|
14.60
|
12.55
|
2,523,070
|
|
|
7/24/2019
|
+0.15 / +1.06%
|
14.15
|
14.45
|
13.95
|
14.25
|
14.21
|
12.24
|
3,756,762
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|