|
|
Closing price on 9/7/2021
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
15.35 |
| Volume |
9,377,900 |
| Split-adjusted Price |
13.65 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2021
|
+0.15 / +0.96%
|
16.00
|
16.10
|
15.70
|
15.75
|
15.91
|
13.82
|
7,733,800
|
|
|
8/13/2021
|
+0.55 / +3.65%
|
15.40
|
15.75
|
15.05
|
15.60
|
15.44
|
13.69
|
11,059,100
|
|
|
8/12/2021
|
+0.95 / +6.74%
|
14.00
|
15.05
|
13.95
|
15.05
|
14.81
|
13.21
|
11,714,000
|
|
|
8/11/2021
|
-0.20 / -1.40%
|
14.30
|
14.50
|
14.10
|
14.10
|
14.32
|
12.38
|
4,401,500
|
|
|
8/10/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.36
|
12.55
|
5,198,800
|
|
|
8/9/2021
|
+0.05 / +0.35%
|
14.20
|
14.50
|
14.05
|
14.30
|
14.31
|
12.55
|
3,796,900
|
|
|
8/6/2021
|
+0.15 / +1.06%
|
14.10
|
14.60
|
14.10
|
14.25
|
14.34
|
12.51
|
7,262,000
|
|
|
8/5/2021
|
+0.55 / +4.06%
|
13.55
|
14.20
|
13.40
|
14.10
|
13.94
|
12.38
|
5,612,700
|
|
|
8/4/2021
|
+0.35 / +2.65%
|
13.30
|
13.60
|
13.20
|
13.55
|
13.42
|
11.89
|
3,672,900
|
|
|
8/3/2021
|
-0.10 / -0.75%
|
13.40
|
13.45
|
13.15
|
13.20
|
13.26
|
11.59
|
2,759,600
|
|
|
8/2/2021
|
-0.20 / -1.48%
|
13.50
|
13.60
|
13.30
|
13.30
|
13.45
|
11.67
|
2,923,900
|
|
|
7/30/2021
|
+0.25 / +1.89%
|
13.50
|
13.75
|
13.45
|
13.50
|
13.60
|
11.85
|
3,778,800
|
|
|
7/29/2021
|
+0.35 / +2.71%
|
13.05
|
13.40
|
13.05
|
13.25
|
13.23
|
11.63
|
3,262,600
|
|
|
7/28/2021
|
0.00 / 0.00%
|
12.85
|
13.15
|
12.80
|
12.90
|
13.00
|
11.32
|
2,116,300
|
|
|
7/27/2021
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.85
|
12.90
|
13.01
|
11.32
|
2,946,000
|
|
|
7/26/2021
|
+0.05 / +0.39%
|
12.60
|
12.90
|
12.55
|
12.80
|
12.73
|
11.24
|
1,896,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|