|
|
Closing price on 9/15/2023
|
|
| Open |
9.05 |
| High |
9.10 |
| Low |
8.81 |
| Volume |
1,801,200 |
| Split-adjusted Price |
8.98 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2023
|
-0.07 / -0.77%
|
9.05
|
9.10
|
8.81
|
8.98
|
8.98
|
8.98
|
1,801,200
|
|
|
9/14/2023
|
-0.37 / -3.93%
|
9.41
|
9.46
|
8.91
|
9.05
|
9.08
|
9.05
|
2,914,300
|
|
|
9/13/2023
|
-0.28 / -2.89%
|
9.70
|
9.80
|
9.37
|
9.42
|
9.57
|
9.42
|
4,223,100
|
|
|
9/12/2023
|
+0.08 / +0.83%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.65
|
9.70
|
2,571,700
|
|
|
9/11/2023
|
-0.43 / -4.28%
|
10.00
|
10.20
|
9.62
|
9.62
|
9.75
|
9.62
|
4,529,800
|
|
|
9/8/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.05
|
10.10
|
10.05
|
2,526,500
|
|
|
9/7/2023
|
+0.05 / +0.50%
|
10.00
|
10.25
|
9.98
|
10.05
|
10.11
|
10.05
|
2,297,100
|
|
|
9/6/2023
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.90
|
10.00
|
10.04
|
10.00
|
2,446,500
|
|
|
9/5/2023
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.12
|
10.00
|
1,995,400
|
|
|
8/31/2023
|
-0.05 / -0.50%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.05
|
10.00
|
2,765,300
|
|
|
8/30/2023
|
-0.25 / -2.43%
|
10.45
|
10.45
|
9.58
|
10.05
|
9.99
|
10.05
|
3,615,400
|
|
|
8/29/2023
|
+0.15 / +1.48%
|
10.15
|
10.45
|
9.51
|
10.30
|
10.26
|
10.30
|
1,599,500
|
|
|
8/28/2023
|
-0.20 / -1.93%
|
10.35
|
10.35
|
10.00
|
10.15
|
10.10
|
10.15
|
3,023,100
|
|
|
8/25/2023
|
-0.05 / -0.48%
|
10.80
|
10.95
|
10.35
|
10.35
|
10.55
|
10.35
|
3,088,400
|
|
|
8/24/2023
|
+0.68 / +7.00%
|
9.82
|
10.40
|
9.82
|
10.40
|
10.38
|
10.40
|
1,961,500
|
|
|
8/23/2023
|
+0.22 / +2.32%
|
9.50
|
9.72
|
9.30
|
9.72
|
9.65
|
9.72
|
1,339,408
|
|
|
8/22/2023
|
-0.08 / -0.84%
|
9.00
|
9.70
|
9.00
|
9.50
|
9.39
|
9.50
|
2,129,800
|
|
|
8/21/2023
|
-0.33 / -3.33%
|
9.91
|
9.91
|
9.23
|
9.58
|
9.59
|
9.58
|
1,958,400
|
|
|
8/18/2023
|
-0.74 / -6.95%
|
10.20
|
10.55
|
9.91
|
9.91
|
9.98
|
9.91
|
6,367,300
|
|
|
8/17/2023
|
-0.20 / -1.84%
|
10.55
|
11.10
|
10.20
|
10.65
|
10.89
|
10.65
|
4,147,800
|
|
|
8/16/2023
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
10.85
|
10.87
|
10.85
|
2,722,400
|
|
|
8/15/2023
|
+0.05 / +0.46%
|
10.80
|
11.20
|
10.55
|
10.85
|
10.75
|
10.85
|
2,881,700
|
|
|
8/14/2023
|
+0.05 / +0.47%
|
10.75
|
11.30
|
10.70
|
10.80
|
11.01
|
10.80
|
3,863,600
|
|
|
8/11/2023
|
-0.10 / -0.92%
|
10.80
|
10.85
|
10.50
|
10.75
|
10.64
|
10.75
|
3,436,200
|
|
|
8/10/2023
|
+0.05 / +0.46%
|
10.80
|
11.20
|
10.05
|
10.85
|
10.98
|
10.85
|
6,437,800
|
|
|
8/9/2023
|
+0.35 / +3.35%
|
10.45
|
10.95
|
10.20
|
10.80
|
10.74
|
10.80
|
5,092,400
|
|
|
8/8/2023
|
-0.05 / -0.48%
|
10.10
|
10.75
|
10.10
|
10.45
|
10.57
|
10.45
|
4,186,500
|
|
|
8/7/2023
|
+0.25 / +2.44%
|
10.10
|
10.60
|
9.54
|
10.50
|
10.44
|
10.50
|
4,385,500
|
|
|
8/4/2023
|
+0.31 / +3.12%
|
10.00
|
10.45
|
9.95
|
10.25
|
10.23
|
10.25
|
4,717,500
|
|
|
8/3/2023
|
-0.26 / -2.55%
|
10.20
|
10.30
|
9.91
|
9.94
|
9.98
|
9.94
|
3,229,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|