Register for streaming realtime charts, analysis tools, and prices.
HBCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 36.95 | 0.21 | 0.57% | 37.39 | 37.39 | 36.78 | 3,004 |
| May 02 2024 | 36.74 | 0.72 | 2.00% | 36.49 | 37.12 | 36.49 | 10,574 |
| May 01 2024 | 36.02 | 1.02 | 2.91% | 35.38 | 36.96 | 35.38 | 10,569 |
| Apr 30 2024 | 35.00 | -0.57 | -1.60% | 35.28 | 35.765 | 34.51 | 18,763 |
| Apr 29 2024 | 35.57 | -0.01 | -0.03% | 35.50 | 36.025 | 35.43 | 6,693 |
| Apr 26 2024 | 35.58 | 0.08 | 0.23% | 35.25 | 36.0048 | 34.97 | 6,112 |
| Apr 25 2024 | 35.50 | -0.98 | -2.69% | 36.15 | 36.33 | 34.96 | 9,217 |
| Apr 24 2024 | 36.48 | 0.50 | 1.39% | 35.78 | 36.48 | 35.75 | 9,488 |
| Apr 23 2024 | 35.98 | 0.83 | 2.36% | 34.90 | 36.36 | 34.90 | 9,657 |
| Apr 22 2024 | 35.15 | -0.94 | -2.60% | 36.29 | 37.20 | 34.85 | 30,840 |
| Apr 19 2024 | 36.09 | 2.49 | 7.41% | 33.30 | 36.24 | 33.03 | 13,899 |
| Apr 18 2024 | 33.60 | -0.10 | -0.30% | 34.10 | 34.8335 | 33.42 | 15,207 |
| Apr 17 2024 | 33.70 | -0.46 | -1.35% | 34.20 | 34.78 | 33.70 | 6,296 |
| Apr 16 2024 | 34.16 | -0.41 | -1.19% | 34.45 | 34.85 | 33.69 | 8,174 |
| Apr 15 2024 | 34.57 | -0.13 | -0.37% | 34.90 | 34.90 | 34.00 | 5,662 |
| Apr 12 2024 | 34.70 | -0.69 | -1.95% | 35.01 | 35.38 | 34.24 | 5,264 |
| Apr 11 2024 | 35.39 | -0.31 | -0.87% | 35.61 | 35.80 | 35.05 | 8,183 |
| Apr 10 2024 | 35.70 | -1.32 | -3.57% | 36.37 | 36.84 | 35.51 | 14,433 |
| Apr 09 2024 | 37.02 | 0.02 | 0.05% | 37.29 | 37.45 | 36.99 | 7,320 |
| Apr 08 2024 | 37.00 | 0.09 | 0.24% | 37.31 | 38.2499 | 37.00 | 8,066 |
| Apr 05 2024 | 36.91 | -0.09 | -0.24% | 37.00 | 37.1917 | 36.91 | 15,041 |
| Apr 04 2024 | 37.00 | -0.01 | -0.03% | 37.51 | 38.00 | 37.00 | 10,958 |
| Apr 03 2024 | 37.01 | 0.21 | 0.57% | 36.80 | 37.495 | 36.80 | 7,335 |
| Apr 02 2024 | 36.80 | -0.29 | -0.78% | 36.73 | 37.23 | 36.73 | 16,614 |
| Apr 01 2024 | 37.09 | -1.22 | -3.18% | 38.32 | 38.32 | 37.02 | 6,798 |
| Mar 28 2024 | 38.31 | 0.79 | 2.09% | 37.40 | 38.37 | 36.59 | 30,636 |
| Mar 27 2024 | 37.525 | 1.38 | 3.80% | 36.23 | 37.70 | 36.23 | 9,825 |
| Mar 26 2024 | 36.15 | 0.08 | 0.22% | 36.02 | 36.5399 | 35.73 | 15,460 |
| Mar 25 2024 | 36.07 | -0.01 | -0.03% | 35.99 | 36.20 | 35.5601 | 4,798 |
| Mar 22 2024 | 36.08 | -0.20 | -0.55% | 36.00 | 36.425 | 35.58 | 18,985 |
| Mar 21 2024 | 36.28 | 0.88 | 2.49% | 35.46 | 36.43 | 35.40 | 19,812 |
| Mar 20 2024 | 35.40 | 0.59 | 1.69% | 34.74 | 35.42 | 34.74 | 24,371 |
| Mar 19 2024 | 34.81 | 0.47 | 1.37% | 34.40 | 34.895 | 34.40 | 8,863 |
| Mar 18 2024 | 34.34 | -0.76 | -2.17% | 34.95 | 35.35 | 34.30 | 13,898 |
| Mar 15 2024 | 35.10 | 0.95 | 2.78% | 34.15 | 35.125 | 34.15 | 22,538 |
| Mar 14 2024 | 34.15 | -1.07 | -3.04% | 35.22 | 35.51 | 34.15 | 10,861 |
| Mar 13 2024 | 35.22 | 0.23 | 0.66% | 34.92 | 35.8299 | 34.55 | 6,822 |
| Mar 12 2024 | 34.99 | -0.05 | -0.14% | 35.06 | 35.08 | 34.91 | 3,932 |
| Mar 11 2024 | 35.04 | -0.48 | -1.35% | 35.15 | 35.25 | 34.94 | 6,899 |
| Mar 08 2024 | 35.52 | -0.26 | -0.73% | 36.19 | 36.19 | 35.28 | 3,752 |
| Mar 07 2024 | 35.78 | 0.01 | 0.03% | 36.22 | 36.48 | 35.78 | 6,848 |
| Mar 06 2024 | 35.77 | 0.32 | 0.90% | 35.30 | 35.77 | 34.91 | 6,536 |
| Mar 05 2024 | 35.45 | -0.16 | -0.45% | 35.31 | 35.53 | 35.265 | 3,754 |
| Mar 04 2024 | 35.61 | -0.44 | -1.22% | 36.04 | 36.26 | 35.0924 | 5,545 |
| Mar 01 2024 | 36.05 | -0.70 | -1.90% | 36.75 | 36.75 | 36.05 | 3,992 |
| Feb 29 2024 | 36.75 | 0.92 | 2.57% | 36.24 | 36.75 | 36.24 | 5,099 |
| Feb 28 2024 | 35.83 | -0.29 | -0.80% | 36.05 | 36.485 | 35.83 | 7,024 |
| Feb 27 2024 | 36.12 | -0.20 | -0.55% | 36.72 | 37.2299 | 36.12 | 4,686 |
| Feb 26 2024 | 36.32 | -0.38 | -1.04% | 36.40 | 37.0399 | 36.00 | 4,560 |
| Feb 23 2024 | 36.70 | 0.21 | 0.58% | 36.12 | 36.70 | 36.12 | 3,768 |
| Feb 22 2024 | 36.49 | -0.51 | -1.38% | 37.10 | 38.6399 | 35.79 | 10,255 |
| Feb 21 2024 | 37.00 | -0.22 | -0.59% | 37.08 | 38.6106 | 36.52 | 11,009 |
| Feb 20 2024 | 37.22 | -0.40 | -1.06% | 37.04 | 37.565 | 36.86 | 7,523 |
| Feb 16 2024 | 37.62 | -0.85 | -2.21% | 38.41 | 39.02 | 37.62 | 14,045 |
| Feb 15 2024 | 38.47 | 1.25 | 3.36% | 37.22 | 39.285 | 37.22 | 15,761 |
| Feb 14 2024 | 37.22 | 2.01 | 5.71% | 35.42 | 37.42 | 34.83 | 19,962 |
| Feb 13 2024 | 35.21 | -3.12 | -8.14% | 37.25 | 37.25 | 34.955 | 14,405 |
| Feb 12 2024 | 38.33 | 1.01 | 2.71% | 37.48 | 38.85 | 37.20 | 12,685 |
| Feb 09 2024 | 37.32 | 0.26 | 0.70% | 37.19 | 38.95 | 36.45 | 15,024 |
| Feb 08 2024 | 37.06 | 1.37 | 3.84% | 35.80 | 37.25 | 35.80 | 14,329 |
| Feb 07 2024 | 35.69 | -0.80 | -2.19% | 36.49 | 36.49 | 34.65 | 17,968 |
| Feb 06 2024 | 36.49 | -0.62 | -1.67% | 36.95 | 37.45 | 35.26 | 15,843 |
