HBC - 471804

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 201915,000.0015,200.0015,000.0015,100.0015,100.001,139,540
Jul 11, 2019------
Jul 10, 2019------
Jul 09, 2019------
Jul 08, 2019------
Jul 05, 2019------
Jul 03, 2019------
Jul 02, 2019------
Jul 01, 2019------
Jun 28, 2019------
Jun 27, 201915,250.0015,400.0014,900.0014,950.0014,950.002,880,760
Jun 26, 2019------
Jun 25, 2019------
Jun 24, 2019------
Jun 21, 2019------
Jun 20, 2019------
Jun 19, 2019------
Jun 18, 2019------
Jun 17, 2019------
Jun 14, 2019------
Jun 13, 2019------
Jun 12, 2019------
Jun 11, 2019------
Jun 10, 2019------
Jun 07, 201916,000.0016,100.0015,950.0016,050.0016,050.001,297,620
Jun 06, 201916,000.0016,200.0015,600.0015,950.0015,950.001,915,670
Jun 05, 201916,250.0016,350.0016,000.0016,000.0016,000.001,615,260
Jun 04, 201916,250.0016,350.0016,000.0016,000.0016,000.001,524,010
Jun 03, 201916,300.0016,500.0016,050.0016,050.0016,050.002,627,570
May 31, 201916,600.0016,750.0016,150.0016,150.0016,150.001,931,180
May 30, 201916,750.0017,100.0016,600.0016,650.0016,650.003,416,020
May 29, 201916,950.0016,950.0016,700.0016,700.0016,700.001,598,960
May 28, 201916,900.0017,000.0016,650.0016,950.0016,950.001,277,110
May 24, 201916,800.0017,150.0016,650.0016,800.0016,800.001,769,600
May 23, 201916,700.0016,900.0016,550.0016,800.0016,800.002,235,140
May 22, 201916,850.0017,250.0016,650.0016,700.0016,700.003,239,660
May 21, 201917,400.0017,450.0016,900.0016,900.0016,900.002,669,210
May 20, 201917,150.0017,700.0017,150.0017,450.0017,450.002,315,620
May 17, 201917,300.0017,500.0017,150.0017,200.0017,200.002,110,160
May 16, 201917,700.0018,050.0017,300.0017,300.0017,300.003,718,840
May 15, 201916,500.0017,400.0016,400.0017,400.0017,400.003,535,930
May 14, 201916,100.0016,400.0016,050.0016,300.0016,300.001,905,810
May 13, 201916,095.2016,333.3015,952.4016,000.0016,000.001,673,742
May 10, 201915,571.4016,428.6015,523.8016,190.5016,190.502,026,458
May 09, 201915,809.5015,857.1015,428.6015,428.6015,428.601,400,931
May 08, 201915,428.6015,857.1015,142.9015,761.9015,761.901,626,723
May 07, 201915,523.8015,809.5015,428.6015,428.6015,428.601,070,758
May 06, 201915,761.9015,809.5015,476.2015,476.2015,476.201,947,813
May 03, 201916,285.7016,285.7016,000.0016,000.0016,000.001,408,764
May 02, 201916,476.2016,619.0016,333.3016,333.3016,333.301,196,097
May 01, 201916,666.7016,666.7016,666.7016,666.7016,666.70-
Apr 30, 201916,666.7016,666.7016,666.7016,666.7016,666.70-
Apr 29, 201916,666.7016,666.7016,666.7016,666.7016,666.70-
Apr 26, 201916,000.0016,666.7015,904.8016,666.7016,666.701,716,110
Apr 25, 201916,523.8016,523.8015,619.0015,809.5015,809.504,747,344
Apr 24, 201916,619.0016,761.9016,476.2016,476.2016,476.203,924,228
Apr 23, 201916,619.0016,666.7016,476.2016,571.4016,571.401,492,974
Apr 22, 201917,095.2017,142.9016,333.3016,523.8016,523.801,677,512
Apr 18, 201917,333.3017,428.6016,904.8017,047.6017,047.601,752,282
Apr 17, 201917,952.4018,047.6017,333.3017,333.3017,333.301,549,832
Apr 16, 201917,714.3018,000.0017,619.0017,857.1017,857.101,516,084
Apr 15, 201918,047.6018,047.6018,047.6018,047.6018,047.60-
Apr 12, 201917,761.9018,047.6017,666.7018,047.6018,047.601,261,470
Apr 11, 201917,904.8018,095.2017,809.5017,809.5017,809.501,038,188
Apr 10, 201918,000.0018,190.5017,809.5018,000.0018,000.001,572,700
Apr 09, 201918,714.3018,714.3018,095.2018,095.2018,095.202,037,284
Apr 08, 201918,857.1019,000.0018,476.2018,571.4018,571.402,239,293
Apr 05, 201918,476.2018,714.3018,476.2018,476.2018,476.201,771,749
Apr 04, 201918,904.8018,904.8018,476.2018,476.2018,476.201,303,690
Apr 03, 201918,476.2018,904.8018,381.0018,857.1018,857.101,976,352
Apr 02, 201918,761.9018,857.1018,523.8018,619.0018,619.002,693,512
Apr 01, 201918,000.0018,523.8017,952.4018,476.2018,476.202,749,856
Mar 29, 201917,857.1017,904.8017,666.7017,857.1017,857.101,010,163
Mar 28, 201917,523.8017,904.8017,428.6017,761.9017,761.901,370,176
Mar 27, 201917,619.0017,761.9017,428.6017,571.4017,571.40862,701
Mar 26, 201917,809.5017,809.5017,285.7017,428.6017,428.601,708,486
Mar 25, 201917,333.3017,619.0017,142.9017,619.0017,619.002,934,225
Mar 22, 201918,000.0018,095.2017,571.4018,047.6018,047.602,445,082
Mar 21, 201918,761.9018,857.1017,809.5017,809.5017,809.502,646,472
Mar 20, 201919,047.6019,047.6018,047.6018,761.9018,761.904,544,810
Mar 19, 201919,619.0019,809.5019,000.0019,000.0019,000.006,343,890
Mar 18, 201920,047.6020,190.5019,523.8019,714.3019,714.302,750,486
Mar 15, 201919,333.3019,904.8019,142.9019,809.5019,809.503,566,504
Mar 14, 201919,523.8019,666.7019,285.7019,285.7019,285.703,277,722
Mar 13, 201919,428.6019,666.7019,381.0019,476.2019,476.204,929,004
Mar 12, 201919,714.3019,714.3019,238.1019,333.3019,333.302,761,878
Mar 11, 201919,428.6019,523.8019,000.0019,381.0019,381.004,875,496
Mar 08, 201919,952.4019,952.4019,952.4019,952.4019,952.40-
Mar 07, 201920,095.2020,381.0019,857.1019,952.4019,952.403,664,500
Mar 06, 201919,904.8020,381.0019,904.8020,095.2020,095.205,860,323
Mar 05, 201919,285.7019,809.5019,142.9019,809.5019,809.505,260,731
Mar 04, 201919,476.2019,857.1019,333.3019,428.6019,428.603,954,268
Mar 01, 201918,761.9019,285.7018,761.9019,285.7019,285.702,768,682
Feb 28, 201918,952.4019,428.6018,619.0018,619.0018,619.006,455,516
Feb 27, 201918,285.7019,000.0018,095.2018,809.5018,809.504,713,460
Feb 26, 201917,857.1018,428.6017,761.9018,142.9018,142.904,398,692
Feb 25, 201917,428.6017,952.4017,428.6017,857.1017,857.104,525,752
Feb 22, 201917,238.1017,476.2017,095.2017,238.1017,238.101,941,471
Feb 21, 201917,095.2017,476.2017,095.2017,285.7017,285.701,377,348
Feb 20, 201917,333.3017,381.0017,047.6017,190.5017,190.502,178,477
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...