|
|
Closing price on 9/18/2018
|
|
| Open |
22.50 |
| High |
23.80 |
| Low |
22.20 |
| Volume |
5,098,700 |
| Split-adjusted Price |
19.13 |
|
|
HBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2018
|
+1.10 / +4.85%
|
22.50
|
23.80
|
22.20
|
23.80
|
23.23
|
19.13
|
5,098,700
|
|
|
9/17/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.30
|
22.70
|
22.47
|
18.24
|
1,102,990
|
|
|
9/14/2018
|
-0.05 / -0.22%
|
22.90
|
23.05
|
22.60
|
22.70
|
22.80
|
18.24
|
1,501,880
|
|
|
9/13/2018
|
+0.45 / +2.02%
|
22.50
|
23.00
|
22.30
|
22.75
|
22.69
|
18.28
|
2,331,000
|
|
|
9/12/2018
|
+0.30 / +1.36%
|
22.30
|
22.65
|
22.15
|
22.30
|
22.37
|
17.92
|
1,645,110
|
|
|
9/11/2018
|
+0.25 / +1.15%
|
21.80
|
22.15
|
21.75
|
22.00
|
21.91
|
17.68
|
1,053,330
|
|
|
9/10/2018
|
-0.55 / -2.47%
|
22.15
|
22.15
|
21.75
|
21.75
|
21.98
|
17.48
|
1,226,680
|
|
|
9/7/2018
|
+0.35 / +1.59%
|
21.95
|
22.30
|
21.95
|
22.30
|
22.13
|
17.92
|
1,222,570
|
|
|
9/6/2018
|
-0.50 / -2.23%
|
22.05
|
22.30
|
21.85
|
21.95
|
22.07
|
17.64
|
1,959,840
|
|
|
9/5/2018
|
-0.35 / -1.54%
|
22.75
|
22.80
|
22.00
|
22.45
|
22.43
|
18.04
|
1,970,570
|
|
|
9/4/2018
|
-0.35 / -1.51%
|
23.15
|
23.20
|
22.40
|
22.80
|
22.76
|
18.33
|
1,640,480
|
|
|
8/31/2018
|
0.00 / 0.00%
|
23.05
|
23.50
|
23.05
|
23.15
|
23.27
|
18.61
|
1,281,130
|
|
|
8/30/2018
|
+0.50 / +2.21%
|
23.05
|
23.25
|
22.95
|
23.15
|
23.12
|
18.61
|
1,947,730
|
|
|
8/29/2018
|
+0.05 / +0.22%
|
22.55
|
22.65
|
22.40
|
22.65
|
22.52
|
18.20
|
1,447,300
|
|
|
8/28/2018
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.75
|
18.16
|
1,402,260
|
|
|
8/27/2018
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.80
|
22.90
|
23.09
|
18.41
|
1,319,940
|
|
|
8/24/2018
|
-0.25 / -1.08%
|
23.20
|
23.40
|
22.80
|
22.90
|
23.07
|
18.41
|
1,284,670
|
|
|
8/23/2018
|
+0.45 / +1.98%
|
23.00
|
23.40
|
22.75
|
23.15
|
23.14
|
18.61
|
1,855,010
|
|
|
8/22/2018
|
+0.35 / +1.57%
|
22.55
|
23.25
|
22.45
|
22.70
|
22.94
|
18.24
|
2,399,030
|
|
|
8/21/2018
|
+0.35 / +1.59%
|
22.00
|
22.40
|
21.85
|
22.35
|
22.15
|
17.96
|
842,650
|
|
|
8/20/2018
|
-0.10 / -0.45%
|
22.00
|
22.30
|
21.95
|
22.00
|
22.12
|
17.68
|
867,150
|
|
|
8/17/2018
|
-0.40 / -1.78%
|
22.60
|
22.70
|
22.10
|
22.10
|
22.31
|
17.76
|
1,009,870
|
|
|
8/16/2018
|
-0.15 / -0.66%
|
22.30
|
22.60
|
22.10
|
22.50
|
22.37
|
18.08
|
1,043,460
|
|
|
8/15/2018
|
-0.30 / -1.31%
|
22.95
|
23.20
|
22.20
|
22.65
|
22.74
|
18.20
|
1,228,850
|
|
|
8/14/2018
|
+0.50 / +2.23%
|
22.45
|
23.40
|
22.40
|
22.95
|
23.06
|
18.45
|
2,217,930
|
|
|
8/13/2018
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.20
|
22.45
|
22.44
|
18.04
|
1,304,050
|
|
|
8/10/2018
|
+0.05 / +0.22%
|
22.40
|
22.80
|
22.15
|
22.55
|
22.46
|
18.12
|
1,679,850
|
|
|
8/9/2018
|
+0.15 / +0.67%
|
22.35
|
22.90
|
22.35
|
22.50
|
22.59
|
18.08
|
1,630,050
|
|
|
8/8/2018
|
+0.35 / +1.59%
|
22.00
|
22.45
|
22.00
|
22.35
|
22.23
|
17.96
|
911,760
|
|
|
8/7/2018
|
0.00 / 0.00%
|
21.90
|
22.70
|
21.70
|
22.00
|
22.26
|
17.68
|
2,117,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|