|
|
Closing price on 7/18/2025
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
3,831,700 |
| Split-adjusted Price |
7.30 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
3,831,700
|
|
|
7/17/2025
|
+0.10 / +1.41%
|
7.20
|
7.50
|
7.10
|
7.20
|
7.30
|
7.20
|
5,913,700
|
|
|
7/16/2025
|
0.00 / 0.00%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.10
|
7.20
|
4,539,200
|
|
|
7/15/2025
|
+0.30 / +4.35%
|
7.10
|
7.40
|
7.00
|
7.20
|
7.20
|
7.20
|
4,884,500
|
|
|
7/14/2025
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.90
|
7.10
|
4,211,400
|
|
|
7/11/2025
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
3,801,200
|
|
|
7/10/2025
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
4,733,500
|
|
|
7/9/2025
|
+0.10 / +1.41%
|
7.30
|
7.60
|
7.10
|
7.20
|
7.30
|
7.20
|
4,603,400
|
|
|
7/8/2025
|
+0.90 / +14.06%
|
6.50
|
7.30
|
6.30
|
7.30
|
7.10
|
7.30
|
14,343,500
|
|
|
7/7/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
2,757,900
|
|
|
7/4/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
1,636,300
|
|
|
7/3/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
1,357,100
|
|
|
7/2/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
2,183,300
|
|
|
7/1/2025
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
1,420,600
|
|
|
6/30/2025
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
1,052,800
|
|
|
6/27/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
365,800
|
|
|
6/26/2025
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
789,800
|
|
|
6/25/2025
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,504,000
|
|
|
6/24/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
609,300
|
|
|
6/23/2025
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
1,004,800
|
|
|
6/20/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
675,600
|
|
|
6/19/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
491,900
|
|
|
6/18/2025
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
737,400
|
|
|
6/17/2025
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
1,067,500
|
|
|
6/16/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
1,031,700
|
|
|
6/13/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
1,513,900
|
|
|
6/12/2025
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
749,200
|
|
|
6/11/2025
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
595,300
|
|
|
6/10/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
1,054,500
|
|
|
6/9/2025
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
1,411,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|