|
|
Closing price on 12/12/2025
|
|
| Open |
6.80 |
| High |
7.20 |
| Low |
6.60 |
| Volume |
4,002,600 |
| Split-adjusted Price |
6.80 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
0.00 / 0.00%
|
6.80
|
7.20
|
6.60
|
6.80
|
6.90
|
6.80
|
4,002,600
|
|
|
12/11/2025
|
+0.40 / +6.25%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
3,978,100
|
|
|
12/10/2025
|
+0.40 / +6.45%
|
6.30
|
6.70
|
6.20
|
6.60
|
6.40
|
6.60
|
3,179,100
|
|
|
12/9/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
1,305,600
|
|
|
12/8/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
1,040,600
|
|
|
12/5/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.30
|
6.40
|
956,200
|
|
|
12/4/2025
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,439,400
|
|
|
12/3/2025
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
2,354,300
|
|
|
12/2/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
795,700
|
|
|
12/1/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
1,815,600
|
|
|
11/28/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
448,700
|
|
|
11/27/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
2,172,500
|
|
|
11/26/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
1,040,111
|
|
|
11/25/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,241,900
|
|
|
11/24/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,242,100
|
|
|
11/21/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
737,100
|
|
|
11/20/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
1,650,700
|
|
|
11/19/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
846,500
|
|
|
11/18/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
758,000
|
|
|
11/17/2025
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.40
|
6.50
|
957,400
|
|
|
11/14/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
666,300
|
|
|
11/13/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
405,000
|
|
|
11/12/2025
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
506,000
|
|
|
11/11/2025
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
880,600
|
|
|
11/10/2025
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
816,000
|
|
|
11/7/2025
|
-0.20 / -3.17%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
6.10
|
1,263,700
|
|
|
11/6/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
723,600
|
|
|
11/5/2025
|
+0.10 / +1.59%
|
6.00
|
6.50
|
6.00
|
6.40
|
6.30
|
6.40
|
615,500
|
|
|
11/4/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
1,868,800
|
|
|
11/3/2025
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.50
|
6.40
|
1,895,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|