|
|
Closing price on 5/4/2023
|
|
| Open |
8.00 |
| High |
8.12 |
| Low |
7.99 |
| Volume |
2,207,800 |
| Split-adjusted Price |
8.01 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2023
|
-0.16 / -1.96%
|
8.00
|
8.12
|
7.99
|
8.01
|
8.04
|
8.01
|
2,207,800
|
|
|
4/28/2023
|
-0.03 / -0.37%
|
8.25
|
8.29
|
8.17
|
8.17
|
8.22
|
8.17
|
1,477,700
|
|
|
4/27/2023
|
+0.06 / +0.74%
|
8.20
|
8.25
|
8.15
|
8.20
|
8.21
|
8.20
|
1,790,600
|
|
|
4/26/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.02
|
8.14
|
8.11
|
8.14
|
1,073,500
|
|
|
4/25/2023
|
-0.06 / -0.73%
|
8.30
|
8.36
|
8.12
|
8.14
|
8.24
|
8.14
|
1,606,100
|
|
|
4/24/2023
|
+0.19 / +2.37%
|
8.11
|
8.39
|
8.04
|
8.20
|
8.24
|
8.20
|
2,623,200
|
|
|
4/21/2023
|
-0.11 / -1.35%
|
8.11
|
8.13
|
7.97
|
8.01
|
8.04
|
8.01
|
2,359,200
|
|
|
4/20/2023
|
-0.19 / -2.29%
|
8.15
|
8.27
|
8.02
|
8.12
|
8.13
|
8.12
|
2,825,700
|
|
|
4/19/2023
|
-0.09 / -1.07%
|
8.51
|
8.54
|
8.30
|
8.31
|
8.43
|
8.31
|
2,650,700
|
|
|
4/18/2023
|
+0.40 / +5.00%
|
8.05
|
8.45
|
7.98
|
8.40
|
8.32
|
8.40
|
5,188,300
|
|
|
4/17/2023
|
-0.04 / -0.50%
|
8.01
|
8.10
|
7.99
|
8.00
|
8.02
|
8.00
|
1,570,300
|
|
|
4/14/2023
|
-0.08 / -0.99%
|
8.15
|
8.15
|
8.00
|
8.04
|
8.07
|
8.04
|
2,295,800
|
|
|
4/13/2023
|
+0.07 / +0.87%
|
8.01
|
8.25
|
8.01
|
8.12
|
8.11
|
8.12
|
1,867,600
|
|
|
4/12/2023
|
-0.16 / -1.95%
|
8.20
|
8.20
|
8.00
|
8.05
|
8.08
|
8.05
|
3,732,400
|
|
|
4/11/2023
|
-0.10 / -1.20%
|
8.30
|
8.40
|
7.80
|
8.21
|
8.12
|
8.21
|
5,003,400
|
|
|
4/10/2023
|
-0.23 / -2.69%
|
8.54
|
8.70
|
8.26
|
8.31
|
8.49
|
8.31
|
2,875,000
|
|
|
4/7/2023
|
-0.01 / -0.12%
|
8.60
|
8.60
|
8.41
|
8.54
|
8.49
|
8.54
|
1,799,900
|
|
|
4/6/2023
|
+0.04 / +0.47%
|
8.65
|
8.85
|
8.55
|
8.55
|
8.71
|
8.55
|
4,227,700
|
|
|
4/5/2023
|
+0.01 / +0.12%
|
8.50
|
8.70
|
8.48
|
8.51
|
8.59
|
8.51
|
3,233,600
|
|
|
4/4/2023
|
+0.05 / +0.59%
|
8.53
|
8.67
|
8.46
|
8.50
|
8.54
|
8.50
|
2,922,800
|
|
|
4/3/2023
|
+0.16 / +1.93%
|
8.40
|
8.49
|
8.36
|
8.45
|
8.43
|
8.45
|
3,405,100
|
|
|
3/31/2023
|
-0.01 / -0.12%
|
8.38
|
8.41
|
8.18
|
8.29
|
8.26
|
8.29
|
1,207,200
|
|
|
3/30/2023
|
+0.26 / +3.23%
|
8.15
|
8.49
|
8.08
|
8.30
|
8.33
|
8.30
|
3,059,400
|
|
|
3/29/2023
|
-0.07 / -0.86%
|
8.12
|
8.12
|
8.01
|
8.04
|
8.07
|
8.04
|
1,342,900
|
|
|
3/28/2023
|
-0.04 / -0.49%
|
8.19
|
8.32
|
8.11
|
8.11
|
8.21
|
8.11
|
1,791,100
|
|
|
3/27/2023
|
+0.22 / +2.77%
|
8.00
|
8.15
|
8.00
|
8.15
|
8.08
|
8.15
|
1,502,600
|
|
|
3/24/2023
|
+0.08 / +1.02%
|
7.90
|
7.96
|
7.87
|
7.93
|
7.92
|
7.93
|
1,426,300
|
|
|
3/23/2023
|
-0.05 / -0.63%
|
7.81
|
7.90
|
7.81
|
7.85
|
7.86
|
7.85
|
754,700
|
|
|
3/22/2023
|
-0.03 / -0.38%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.96
|
7.90
|
869,300
|
|
|
3/21/2023
|
+0.04 / +0.51%
|
7.97
|
8.00
|
7.87
|
7.93
|
7.90
|
7.93
|
847,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|