|
|
Closing price on 2/4/2026
|
|
| Open |
6.40 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
3,661,900 |
| Split-adjusted Price |
6.60 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
3,661,900
|
|
|
2/3/2026
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
1,348,000
|
|
|
2/2/2026
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
1,512,400
|
|
|
1/30/2026
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
1,882,900
|
|
|
1/29/2026
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
918,600
|
|
|
1/28/2026
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
1,432,600
|
|
|
1/27/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
592,900
|
|
|
1/26/2026
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.20
|
6.30
|
1,136,900
|
|
|
1/23/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
689,600
|
|
|
1/22/2026
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,316,600
|
|
|
1/21/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,345,300
|
|
|
1/20/2026
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.30
|
6.40
|
1,428,100
|
|
|
1/19/2026
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
1,006,600
|
|
|
1/16/2026
|
+0.40 / +6.45%
|
6.30
|
6.90
|
6.20
|
6.60
|
6.60
|
6.60
|
4,674,400
|
|
|
1/15/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
1,075,600
|
|
|
1/14/2026
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
829,300
|
|
|
1/13/2026
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
1,527,400
|
|
|
1/12/2026
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
1,445,800
|
|
|
1/9/2026
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.20
|
6.30
|
1,527,000
|
|
|
1/8/2026
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,266,200
|
|
|
1/7/2026
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
1,211,900
|
|
|
1/6/2026
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
1,893,000
|
|
|
1/5/2026
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
786,000
|
|
|
12/31/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
937,900
|
|
|
12/30/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
584,900
|
|
|
12/29/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
590,500
|
|
|
12/26/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
1,022,500
|
|
|
12/25/2025
|
-0.30 / -4.55%
|
6.50
|
6.70
|
6.20
|
6.30
|
6.40
|
6.30
|
2,114,600
|
|
|
12/24/2025
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
944,400
|
|
|
12/23/2025
|
+0.20 / +3.08%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
2,912,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|