|
|
Closing price on 6/1/2023
|
|
| Open |
8.44 |
| High |
8.51 |
| Low |
8.31 |
| Volume |
2,541,800 |
| Split-adjusted Price |
8.35 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
-0.10 / -1.18%
|
8.44
|
8.51
|
8.31
|
8.35
|
8.36
|
8.35
|
2,541,800
|
|
|
5/31/2023
|
+0.24 / +2.92%
|
8.20
|
8.63
|
8.20
|
8.45
|
8.44
|
8.45
|
3,363,000
|
|
|
5/30/2023
|
-0.13 / -1.56%
|
8.33
|
8.40
|
8.15
|
8.21
|
8.22
|
8.21
|
2,649,600
|
|
|
5/29/2023
|
+0.13 / +1.58%
|
8.25
|
8.48
|
8.25
|
8.34
|
8.34
|
8.34
|
2,582,900
|
|
|
5/26/2023
|
+0.06 / +0.74%
|
8.16
|
8.35
|
8.16
|
8.21
|
8.26
|
8.21
|
2,001,300
|
|
|
5/25/2023
|
-0.24 / -2.86%
|
8.40
|
8.50
|
8.00
|
8.15
|
8.17
|
8.15
|
3,284,200
|
|
|
5/24/2023
|
-0.26 / -3.01%
|
8.64
|
8.86
|
8.30
|
8.39
|
8.48
|
8.39
|
2,815,800
|
|
|
5/23/2023
|
+0.26 / +3.10%
|
8.38
|
8.97
|
8.38
|
8.65
|
8.69
|
8.65
|
7,080,000
|
|
|
5/22/2023
|
+0.54 / +6.88%
|
8.24
|
8.39
|
8.02
|
8.39
|
8.30
|
8.39
|
3,559,600
|
|
|
5/19/2023
|
-0.19 / -2.36%
|
8.00
|
8.24
|
7.67
|
7.85
|
7.87
|
7.85
|
8,147,400
|
|
|
5/18/2023
|
-0.52 / -6.07%
|
8.50
|
8.52
|
8.02
|
8.04
|
8.16
|
8.04
|
9,071,100
|
|
|
5/17/2023
|
-0.64 / -6.96%
|
9.20
|
9.41
|
8.56
|
8.56
|
8.84
|
8.56
|
14,113,000
|
|
|
5/16/2023
|
-0.03 / -0.33%
|
9.23
|
9.59
|
9.08
|
9.20
|
9.28
|
9.20
|
5,569,900
|
|
|
5/15/2023
|
+0.30 / +3.36%
|
9.55
|
9.55
|
9.20
|
9.23
|
9.40
|
9.23
|
8,272,300
|
|
|
5/12/2023
|
+0.58 / +6.95%
|
8.35
|
8.93
|
8.28
|
8.93
|
8.77
|
8.93
|
6,697,700
|
|
|
5/11/2023
|
-0.08 / -0.95%
|
8.50
|
8.50
|
8.33
|
8.35
|
8.40
|
8.35
|
2,963,500
|
|
|
5/10/2023
|
+0.16 / +1.93%
|
8.30
|
8.47
|
8.30
|
8.43
|
8.43
|
8.43
|
3,593,400
|
|
|
5/9/2023
|
+0.17 / +2.10%
|
8.10
|
8.34
|
8.10
|
8.27
|
8.26
|
8.27
|
3,123,300
|
|
|
5/8/2023
|
+0.02 / +0.25%
|
8.08
|
8.15
|
8.07
|
8.10
|
8.10
|
8.10
|
1,789,600
|
|
|
5/5/2023
|
+0.07 / +0.87%
|
8.02
|
8.16
|
8.02
|
8.08
|
8.06
|
8.08
|
1,483,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|