|
|
Closing price on 4/18/2025
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
626,500 |
| Split-adjusted Price |
5.90 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
626,500
|
|
|
4/17/2025
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
473,400
|
|
|
4/16/2025
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
518,100
|
|
|
4/15/2025
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
1,346,700
|
|
|
4/14/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
674,900
|
|
|
4/11/2025
|
+0.20 / +3.33%
|
6.20
|
6.40
|
5.90
|
6.20
|
6.10
|
6.20
|
2,884,100
|
|
|
4/10/2025
|
+0.70 / +13.21%
|
5.80
|
6.00
|
5.60
|
6.00
|
6.00
|
6.00
|
649,700
|
|
|
4/9/2025
|
-0.30 / -5.45%
|
5.30
|
5.60
|
5.00
|
5.20
|
5.30
|
5.20
|
1,970,300
|
|
|
4/8/2025
|
-0.70 / -11.67%
|
6.30
|
6.30
|
5.20
|
5.30
|
5.50
|
5.30
|
3,194,700
|
|
|
4/4/2025
|
+0.10 / +1.61%
|
6.20
|
6.30
|
5.70
|
6.30
|
6.00
|
6.30
|
2,782,800
|
|
|
4/3/2025
|
-0.90 / -12.86%
|
7.00
|
7.00
|
6.00
|
6.10
|
6.20
|
6.10
|
5,121,400
|
|
|
4/2/2025
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
7.00
|
2,092,000
|
|
|
4/1/2025
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
1,811,100
|
|
|
3/31/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
823,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
557,700
|
|
|
3/27/2025
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
474,300
|
|
|
3/26/2025
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
400,600
|
|
|
3/25/2025
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
6.50
|
687,300
|
|
|
3/24/2025
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
550,000
|
|
|
3/21/2025
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
640,400
|
|
|
3/20/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
1,214,200
|
|
|
3/19/2025
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
1,087,000
|
|
|
3/18/2025
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
1,073,200
|
|
|
3/17/2025
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
1,244,500
|
|
|
3/14/2025
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
2,408,100
|
|
|
3/13/2025
|
-0.30 / -4.23%
|
7.00
|
7.20
|
6.80
|
6.80
|
7.00
|
6.80
|
2,262,300
|
|
|
3/12/2025
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
970,400
|
|
|
3/11/2025
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.10
|
7.20
|
1,498,200
|
|
|
3/10/2025
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
1,568,800
|
|
|
3/7/2025
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
923,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|