|
|
Closing price on 6/23/2023
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.95 |
| Volume |
2,554,000 |
| Split-adjusted Price |
9.00 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.95
|
9.00
|
8.99
|
9.00
|
2,554,000
|
|
|
6/22/2023
|
-0.04 / -0.44%
|
9.15
|
9.25
|
9.00
|
9.10
|
9.13
|
9.10
|
2,597,000
|
|
|
6/21/2023
|
+0.26 / +2.93%
|
8.90
|
9.23
|
8.90
|
9.14
|
9.11
|
9.14
|
2,776,000
|
|
|
6/20/2023
|
+0.23 / +2.66%
|
8.65
|
8.88
|
8.60
|
8.88
|
8.80
|
8.88
|
1,849,000
|
|
|
6/19/2023
|
-0.46 / -5.05%
|
9.10
|
9.10
|
8.48
|
8.65
|
8.74
|
8.65
|
3,405,700
|
|
|
6/16/2023
|
-0.02 / -0.22%
|
9.15
|
9.54
|
9.10
|
9.11
|
9.29
|
9.11
|
3,771,900
|
|
|
6/15/2023
|
-0.09 / -0.98%
|
9.22
|
9.29
|
9.11
|
9.13
|
9.15
|
9.13
|
2,383,700
|
|
|
6/14/2023
|
+0.09 / +0.99%
|
9.13
|
9.49
|
9.01
|
9.22
|
9.26
|
9.22
|
4,553,100
|
|
|
6/13/2023
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.05
|
9.13
|
9.18
|
9.13
|
3,236,500
|
|
|
6/12/2023
|
+0.34 / +3.82%
|
8.90
|
9.40
|
8.88
|
9.23
|
9.16
|
9.23
|
4,928,400
|
|
|
6/9/2023
|
+0.09 / +1.02%
|
8.80
|
8.95
|
8.50
|
8.89
|
8.78
|
8.89
|
3,566,400
|
|
|
6/8/2023
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.80
|
8.80
|
9.05
|
8.80
|
6,028,200
|
|
|
6/7/2023
|
+0.54 / +6.38%
|
8.46
|
9.00
|
8.00
|
9.00
|
8.78
|
9.00
|
6,626,400
|
|
|
6/6/2023
|
+0.18 / +2.17%
|
8.33
|
8.51
|
8.28
|
8.46
|
8.44
|
8.46
|
3,631,100
|
|
|
6/5/2023
|
+0.02 / +0.24%
|
8.26
|
8.46
|
8.21
|
8.28
|
8.28
|
8.28
|
1,846,500
|
|
|
6/2/2023
|
-0.09 / -1.08%
|
8.34
|
8.48
|
8.24
|
8.26
|
8.29
|
8.26
|
3,218,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|