Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HBCYF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 8.66 | 0.12 | 1.41% | 8.628 | 8.713 | 8.628 | 3,539 |
| Sep 19 2024 | 8.54 | -0.13 | -1.55% | 8.84 | 8.84 | 8.45 | 59,428 |
| Sep 18 2024 | 8.6745 | -0.09 | -0.98% | 8.72 | 8.72 | 8.6745 | 13,263 |
| Sep 17 2024 | 8.76 | 0.44 | 5.24% | 8.70 | 8.99 | 8.70 | 15,340 |
| Sep 16 2024 | 8.324 | 0.03 | 0.41% | 8.64 | 8.64 | 8.23 | 23,427 |
| Sep 13 2024 | 8.29 | -0.01 | -0.12% | 8.475 | 8.6461 | 8.29 | 45,453 |
| Sep 12 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.30 | 8.30 | 0 |
| Sep 11 2024 | 8.30 | -0.46 | -5.23% | 8.30 | 8.30 | 8.30 | 12,399 |
| Sep 10 2024 | 8.758 | 0.36 | 4.26% | 8.4825 | 8.758 | 8.43 | 5,809 |
| Sep 09 2024 | 8.40 | -0.11 | -1.30% | 8.25 | 8.79 | 8.25 | 3,788 |
| Sep 06 2024 | 8.5105 | -0.16 | -1.90% | 8.67 | 8.67 | 8.5105 | 6,707 |
| Sep 05 2024 | 8.675 | 0.26 | 3.03% | 8.51 | 8.7867 | 8.51 | 2,130 |
| Sep 04 2024 | 8.42 | -0.28 | -3.22% | 8.74 | 8.74 | 8.42 | 4,434 |
| Sep 03 2024 | 8.70 | 0.25 | 2.91% | 8.40 | 8.70 | 8.40 | 6,449 |
| Aug 30 2024 | 8.454 | -0.25 | -2.83% | 8.6181 | 8.858 | 8.454 | 6,420 |
| Aug 29 2024 | 8.70 | 0.08 | 0.94% | 8.60 | 8.70 | 8.60 | 2,186 |
| Aug 28 2024 | 8.6189 | -0.10 | -1.16% | 8.615 | 8.6189 | 8.615 | 681 |
| Aug 27 2024 | 8.72 | -0.11 | -1.27% | 8.50 | 8.745 | 8.50 | 13,586 |
| Aug 26 2024 | 8.832 | 0.64 | 7.84% | 8.60 | 8.832 | 8.40 | 3,964 |
| Aug 23 2024 | 8.19 | -0.28 | -3.25% | 8.58 | 8.58 | 8.19 | 3,226 |
| Aug 22 2024 | 8.465 | 0.06 | 0.70% | 8.50 | 8.648 | 8.465 | 13,477 |
| Aug 21 2024 | 8.406 | -0.25 | -2.93% | 8.50 | 8.50 | 8.406 | 18,415 |
| Aug 20 2024 | 8.66 | 0.36 | 4.34% | 8.4957 | 8.66 | 8.26 | 6,445 |
| Aug 19 2024 | 8.30 | 0.05 | 0.55% | 8.30 | 8.60 | 8.30 | 8,369 |
| Aug 16 2024 | 8.2549 | -0.05 | -0.54% | 8.25 | 8.41 | 8.07 | 2,557 |
| Aug 15 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.30 | 8.30 | 0 |
| Aug 14 2024 | 8.30 | 0.47 | 6.00% | 8.68 | 8.68 | 8.094 | 6,113 |
| Aug 13 2024 | 7.83 | -0.27 | -3.35% | 8.20 | 8.20 | 7.83 | 4,367 |
| Aug 12 2024 | 8.101 | 0.10 | 1.26% | 8.00 | 8.325 | 7.80 | 8,653 |
| Aug 09 2024 | 8.00 | -0.12 | -1.48% | 8.40 | 8.40 | 8.00 | 544 |
| Aug 08 2024 | 8.12 | 0.16 | 2.01% | 7.70 | 8.40 | 7.70 | 13,585 |
| Aug 07 2024 | 7.96 | 0.22 | 2.84% | 8.165 | 8.165 | 7.95 | 2,958 |
| Aug 06 2024 | 7.74 | -0.11 | -1.36% | 7.71 | 7.74 | 7.71 | 1,539 |
| Aug 05 2024 | 7.8466 | -0.61 | -7.23% | 7.52 | 7.8466 | 7.52 | 1,552 |
| Aug 02 2024 | 8.458 | 0.21 | 2.52% | 8.16 | 8.458 | 8.152 | 36,449 |
| Aug 01 2024 | 8.25 | -0.65 | -7.35% | 8.475 | 8.70 | 7.97 | 42,673 |
| Jul 31 2024 | 8.904 | 0.31 | 3.56% | 8.75 | 9.02 | 8.75 | 35,929 |
| Jul 30 2024 | 8.5981 | 0.11 | 1.30% | 8.5981 | 8.5981 | 8.5981 | 6,817 |
| Jul 29 2024 | 8.4876 | 0.35 | 4.27% | 8.35 | 8.4876 | 8.35 | 3,220 |
| Jul 26 2024 | 8.14 | -0.20 | -2.44% | 8.14 | 8.14 | 8.14 | 733 |
| Jul 25 2024 | 8.3437 | -0.23 | -2.70% | 8.355 | 8.36 | 8.208 | 5,400 |
| Jul 24 2024 | 8.575 | 0.11 | 1.30% | 8.17 | 8.575 | 8.17 | 3,687 |
| Jul 23 2024 | 8.465 | 0.00 | 0.00% | 8.465 | 8.465 | 8.465 | 0 |
| Jul 22 2024 | 8.465 | 0.06 | 0.77% | 8.5725 | 8.5725 | 8.293 | 4,103 |
| Jul 19 2024 | 8.40 | 0.00 | 0.00% | 8.32 | 8.53 | 8.32 | 8,841 |
| Jul 18 2024 | 8.40 | 0.00 | 0.00% | 8.40 | 8.40 | 8.40 | 0 |
| Jul 17 2024 | 8.40 | -0.30 | -3.45% | 8.624 | 8.624 | 8.40 | 20,443 |
| Jul 16 2024 | 8.70 | 0.30 | 3.57% | 8.55 | 8.70 | 8.55 | 1,072 |
| Jul 15 2024 | 8.40 | -0.26 | -3.05% | 8.10 | 8.67 | 8.10 | 4,303 |
| Jul 12 2024 | 8.664 | -0.03 | -0.32% | 8.66 | 8.75 | 8.62 | 268,461 |
| Jul 11 2024 | 8.6921 | 0.15 | 1.78% | 8.6921 | 8.6921 | 8.6921 | 6,167 |
| Jul 10 2024 | 8.54 | 0.28 | 3.39% | 8.49 | 8.89 | 8.46 | 6,042 |
| Jul 09 2024 | 8.26 | -0.27 | -3.21% | 8.25 | 8.57 | 8.25 | 7,119 |
| Jul 08 2024 | 8.534 | 0.03 | 0.40% | 8.6349 | 8.7725 | 8.493 | 11,489 |
| Jul 05 2024 | 8.50 | -0.01 | -0.12% | 8.51 | 8.51 | 8.50 | 441 |
| Jul 03 2024 | 8.51 | 0.09 | 1.12% | 8.51 | 8.51 | 8.51 | 8,812 |
| Jul 02 2024 | 8.416 | -0.28 | -3.26% | 8.416 | 8.416 | 8.416 | 107 |
| Jul 01 2024 | 8.70 | 0.20 | 2.35% | 8.682 | 8.70 | 8.65 | 21,027 |
| Jun 28 2024 | 8.50 | -0.27 | -3.02% | 8.50 | 8.50 | 8.50 | 4,307 |
| Jun 27 2024 | 8.765 | 0.19 | 2.20% | 8.56 | 8.765 | 8.56 | 4,678 |
| Jun 26 2024 | 8.5767 | 0.15 | 1.84% | 8.5333 | 8.71 | 8.5333 | 2,526 |
| Jun 25 2024 | 8.422 | -0.25 | -2.92% | 8.31 | 8.76 | 8.30 | 16,343 |
