|
|
Closing price on 3/5/2024
|
|
| Open |
8.87 |
| High |
8.90 |
| Low |
8.75 |
| Volume |
1,297,900 |
| Split-adjusted Price |
8.82 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
-0.04 / -0.45%
|
8.87
|
8.90
|
8.75
|
8.82
|
8.80
|
8.82
|
1,297,900
|
|
|
3/4/2024
|
+0.26 / +3.02%
|
8.65
|
8.90
|
8.60
|
8.86
|
8.76
|
8.86
|
3,565,839
|
|
|
3/1/2024
|
+0.02 / +0.23%
|
8.59
|
8.65
|
8.57
|
8.60
|
8.60
|
8.60
|
1,611,500
|
|
|
2/29/2024
|
-0.11 / -1.27%
|
8.63
|
8.75
|
8.57
|
8.58
|
8.62
|
8.58
|
1,281,200
|
|
|
2/28/2024
|
+0.01 / +0.12%
|
8.70
|
8.77
|
8.63
|
8.69
|
8.69
|
8.69
|
856,800
|
|
|
2/27/2024
|
+0.09 / +1.05%
|
8.52
|
8.71
|
8.52
|
8.68
|
8.62
|
8.68
|
1,512,300
|
|
|
2/26/2024
|
-0.07 / -0.81%
|
8.67
|
8.69
|
8.55
|
8.59
|
8.60
|
8.59
|
1,742,000
|
|
|
2/23/2024
|
-0.25 / -2.81%
|
9.00
|
9.00
|
8.60
|
8.66
|
8.78
|
8.66
|
2,938,700
|
|
|
2/22/2024
|
-0.03 / -0.34%
|
9.00
|
9.10
|
8.90
|
8.91
|
8.98
|
8.91
|
1,901,200
|
|
|
2/21/2024
|
-0.09 / -1.00%
|
9.18
|
9.18
|
8.86
|
8.94
|
8.99
|
8.94
|
2,185,000
|
|
|
2/20/2024
|
+0.43 / +5.00%
|
8.87
|
9.20
|
8.86
|
9.03
|
9.06
|
9.03
|
5,297,600
|
|
|
2/19/2024
|
+0.11 / +1.30%
|
8.50
|
8.69
|
8.50
|
8.60
|
8.59
|
8.60
|
1,494,900
|
|
|
2/16/2024
|
0.00 / 0.00%
|
8.50
|
8.54
|
8.47
|
8.49
|
8.50
|
8.49
|
1,344,900
|
|
|
2/15/2024
|
+0.10 / +1.19%
|
8.40
|
8.53
|
8.40
|
8.49
|
8.47
|
8.49
|
1,397,400
|
|
|
2/7/2024
|
+0.02 / +0.24%
|
8.37
|
8.48
|
8.37
|
8.39
|
8.43
|
8.39
|
1,448,600
|
|
|
2/6/2024
|
+0.09 / +1.09%
|
8.11
|
8.55
|
8.11
|
8.37
|
8.34
|
8.37
|
1,861,500
|
|
|
2/5/2024
|
-0.62 / -6.97%
|
8.40
|
8.67
|
8.28
|
8.28
|
8.34
|
8.28
|
10,835,900
|
|
|
2/2/2024
|
-0.15 / -1.66%
|
9.05
|
9.12
|
8.86
|
8.90
|
8.96
|
8.90
|
2,072,100
|
|
|
2/1/2024
|
+0.08 / +0.89%
|
8.97
|
9.18
|
8.94
|
9.05
|
9.03
|
9.05
|
2,109,200
|
|
|
1/31/2024
|
-0.21 / -2.29%
|
9.20
|
9.32
|
8.90
|
8.97
|
9.10
|
8.97
|
3,201,300
|
|
|
1/30/2024
|
+0.60 / +6.99%
|
8.58
|
9.18
|
8.52
|
9.18
|
8.97
|
9.18
|
4,347,100
|
|
|
1/29/2024
|
-0.24 / -2.72%
|
8.71
|
8.82
|
8.51
|
8.58
|
8.68
|
8.58
|
3,830,500
|
|
|
1/26/2024
|
-0.19 / -2.11%
|
9.08
|
9.08
|
8.82
|
8.82
|
8.93
|
8.82
|
2,230,400
|
|
|
1/25/2024
|
-0.14 / -1.53%
|
9.12
|
9.18
|
8.98
|
9.01
|
9.04
|
9.01
|
2,560,200
|
|
|
1/24/2024
|
0.00 / 0.00%
|
9.19
|
9.26
|
9.13
|
9.15
|
9.18
|
9.15
|
1,853,100
|
|
|
1/23/2024
|
-0.05 / -0.54%
|
9.20
|
9.27
|
9.05
|
9.15
|
9.15
|
9.15
|
2,529,100
|
|
|
1/22/2024
|
-0.08 / -0.86%
|
9.32
|
9.39
|
8.91
|
9.20
|
9.16
|
9.20
|
6,921,700
|
|
|
1/19/2024
|
+0.60 / +6.91%
|
9.28
|
9.28
|
9.25
|
9.28
|
9.28
|
9.28
|
3,595,300
|
|
|
1/18/2024
|
+0.56 / +6.90%
|
8.12
|
8.68
|
8.12
|
8.68
|
8.56
|
8.68
|
5,728,600
|
|
|
1/17/2024
|
+0.10 / +1.25%
|
8.03
|
8.30
|
8.03
|
8.12
|
8.19
|
8.12
|
1,810,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|