|
|
Closing price on 9/8/2022
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
18.80 |
| Volume |
4,328,900 |
| Split-adjusted Price |
19.00 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.55 / -2.81%
|
19.70
|
19.70
|
18.80
|
19.00
|
19.15
|
19.00
|
4,328,900
|
|
|
9/7/2022
|
-0.30 / -1.51%
|
19.85
|
20.40
|
19.55
|
19.55
|
20.04
|
19.55
|
5,427,200
|
|
|
9/6/2022
|
+0.45 / +2.32%
|
19.35
|
20.20
|
19.30
|
19.85
|
19.83
|
19.85
|
4,582,200
|
|
|
9/5/2022
|
-0.10 / -0.51%
|
19.50
|
19.75
|
19.40
|
19.40
|
19.57
|
19.40
|
1,454,700
|
|
|
8/31/2022
|
+0.30 / +1.56%
|
19.20
|
19.65
|
19.10
|
19.50
|
19.39
|
19.50
|
2,497,700
|
|
|
8/30/2022
|
-0.30 / -1.54%
|
19.70
|
19.90
|
19.20
|
19.20
|
19.55
|
19.20
|
2,229,600
|
|
|
8/29/2022
|
-0.50 / -2.50%
|
19.45
|
19.90
|
19.05
|
19.50
|
19.53
|
19.50
|
5,177,700
|
|
|
8/26/2022
|
-0.35 / -1.72%
|
20.40
|
20.55
|
19.95
|
20.00
|
20.17
|
20.00
|
4,974,300
|
|
|
8/25/2022
|
+0.05 / +0.25%
|
20.35
|
20.65
|
20.30
|
20.35
|
20.39
|
20.35
|
2,771,500
|
|
|
8/24/2022
|
+0.35 / +1.75%
|
20.40
|
20.60
|
20.20
|
20.30
|
20.37
|
20.30
|
3,311,500
|
|
|
8/23/2022
|
+0.65 / +3.10%
|
20.70
|
21.70
|
20.65
|
21.65
|
21.37
|
19.95
|
4,585,100
|
|
|
8/22/2022
|
-0.45 / -2.10%
|
21.20
|
21.45
|
20.90
|
21.00
|
21.11
|
19.35
|
5,098,100
|
|
|
8/19/2022
|
-0.05 / -0.23%
|
21.70
|
21.90
|
21.20
|
21.45
|
21.59
|
19.77
|
4,888,900
|
|
|
8/18/2022
|
-0.50 / -2.27%
|
22.00
|
22.10
|
21.50
|
21.50
|
21.78
|
19.82
|
4,242,300
|
|
|
8/17/2022
|
-0.35 / -1.57%
|
22.35
|
22.50
|
21.75
|
22.00
|
22.16
|
20.28
|
6,114,000
|
|
|
8/16/2022
|
+0.75 / +3.47%
|
21.70
|
22.60
|
21.60
|
22.35
|
22.02
|
20.60
|
6,956,100
|
|
|
8/15/2022
|
-0.20 / -0.92%
|
21.95
|
22.10
|
21.55
|
21.60
|
21.79
|
19.91
|
4,934,700
|
|
|
8/12/2022
|
+0.35 / +1.63%
|
21.45
|
21.80
|
21.10
|
21.80
|
21.45
|
20.09
|
5,442,700
|
|
|
8/11/2022
|
-0.65 / -2.94%
|
22.50
|
22.50
|
21.05
|
21.45
|
21.69
|
19.77
|
9,015,100
|
|
|
8/10/2022
|
+0.55 / +2.55%
|
21.40
|
22.40
|
21.35
|
22.10
|
21.97
|
20.37
|
6,680,000
|
|
|
8/9/2022
|
+0.30 / +1.41%
|
21.35
|
21.90
|
21.20
|
21.55
|
21.59
|
19.86
|
6,523,300
|
|
|
8/8/2022
|
-0.10 / -0.47%
|
21.55
|
21.55
|
21.00
|
21.25
|
21.29
|
19.58
|
3,910,200
|
|
|
8/5/2022
|
+0.15 / +0.71%
|
21.20
|
21.50
|
20.95
|
21.35
|
21.34
|
19.68
|
4,144,700
|
|
|
8/4/2022
|
-0.10 / -0.47%
|
21.70
|
21.90
|
21.20
|
21.20
|
21.51
|
19.54
|
7,038,600
|
|
|
8/3/2022
|
+0.15 / +0.71%
|
21.00
|
21.45
|
20.85
|
21.30
|
21.17
|
19.63
|
4,653,800
|
|
|
8/2/2022
|
-0.25 / -1.17%
|
21.40
|
21.70
|
21.05
|
21.15
|
21.33
|
19.49
|
6,471,400
|
|
|
8/1/2022
|
+1.05 / +5.16%
|
20.35
|
21.50
|
20.35
|
21.40
|
21.12
|
19.72
|
9,391,100
|
|
|
7/29/2022
|
-0.20 / -0.97%
|
20.60
|
20.80
|
20.30
|
20.35
|
20.46
|
18.76
|
4,904,200
|
|
|
7/28/2022
|
0.00 / 0.00%
|
20.90
|
21.35
|
20.55
|
20.55
|
20.86
|
18.94
|
7,105,000
|
|
|
7/27/2022
|
+0.15 / +0.74%
|
20.20
|
20.70
|
20.00
|
20.55
|
20.39
|
18.94
|
3,554,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|