HSBC Holdings PLC (HBCYF) stock
HBCYFOTCSavings Institution, Federally CharteredFiscal year ends December 31Also trades as HSBC
Financials through fiscal 2025, year ended Dec 31, 2025Score 1/30
$18.00−0.14 (-0.76%)
Close on Oct 19, 2026Market cap $290.23BP/E 14.1Yield –
Price history
HSBC share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$18.00
-0.76% on the day
52-week range
$12.45 – $22.07
-18.4% from the high
Change over 52 weeks
+34.3%
From $13.41 on Oct 17, 2025
Average volume
12,335
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | -0.76% | 614 |
| Oct 12, 2026 | $18.55 | $18.77 | $17.70 | $18.14 | -0.81% | 26,310 |
| Oct 5, 2026 | $19.00 | $19.53 | $17.83 | $18.29 | -3.25% | 23,209 |
| Sep 28, 2026 | $19.26 | $20.04 | $17.66 | $18.90 | -3.94% | 29,851 |
| Sep 21, 2026 | $20.25 | $20.25 | $18.67 | $19.68 | -2.84% | 15,315 |
| Sep 14, 2026 | $20.50 | $20.75 | $19.25 | $20.25 | +2.02% | 34,256 |
| Sep 8, 2026 | $22.07 | $22.07 | $19.70 | $19.85 | -7.03% | 6,697 |
| Aug 31, 2026 | $19.70 | $21.35 | $19.70 | $21.35 | +5.48% | 49,811 |
| Aug 24, 2026 | $19.76 | $21.05 | $19.20 | $20.24 | +3.75% | 32,866 |
| Aug 17, 2026 | $20.36 | $20.53 | $19.51 | $19.51 | -4.17% | 9,544 |
| Aug 10, 2026 | $20.45 | $20.71 | $19.63 | $20.36 | -0.68% | 102,517 |
| Aug 3, 2026 | $20.90 | $21.85 | $19.57 | $20.50 | -2.84% | 94,561 |
| Jul 27, 2026 | $20.25 | $21.10 | $19.43 | $21.10 | +6.46% | 44,314 |
| Jul 20, 2026 | $19.53 | $20.65 | $19.12 | $19.82 | +5.71% | 183,383 |
| Jul 13, 2026 | $18.93 | $20.11 | $18.40 | $18.75 | -5.40% | 176,572 |
| Jul 6, 2026 | $18.90 | $19.82 | $18.23 | $19.82 | +5.01% | 38,465 |
| Jun 29, 2026 | $18.52 | $19.43 | $17.85 | $18.88 | -1.33% | 51,091 |
| Jun 22, 2026 | $19.25 | $19.85 | $17.62 | $19.13 | +6.51% | 54,458 |
| Jun 15, 2026 | $18.50 | $19.20 | $17.90 | $17.96 | -2.66% | 104,606 |
| Jun 8, 2026 | $17.87 | $18.45 | $16.71 | $18.45 | +0.63% | 45,689 |
| Jun 1, 2026 | $18.15 | $19.00 | $16.90 | $18.33 | +0.50% | 53,860 |
| May 26, 2026 | $17.96 | $18.90 | $17.18 | $18.24 | +0.64% | 45,700 |
| May 18, 2026 | $17.53 | $18.50 | $16.60 | $18.13 | +11.08% | 70,140 |
| May 11, 2026 | $18.31 | $18.31 | $16.32 | $16.32 | -9.03% | 71,430 |
| May 4, 2026 | $17.30 | $18.81 | $16.35 | $17.94 | -0.64% | 93,583 |
| Apr 27, 2026 | $17.50 | $18.50 | $16.55 | $18.06 | +4.48% | 91,204 |
| Apr 20, 2026 | $18.23 | $18.25 | $16.76 | $17.28 | -3.46% | 71,518 |
| Apr 13, 2026 | $17.38 | $18.25 | $16.80 | $17.90 | -0.44% | 52,531 |
| Apr 6, 2026 | $15.51 | $18.10 | $15.51 | $17.98 | +7.02% | 66,944 |
| Mar 30, 2026 | $15.20 | $16.99 | $15.20 | $16.80 | +7.97% | 34,417 |
| Mar 23, 2026 | $15.68 | $16.21 | $15.31 | $15.56 | +4.92% | 24,245 |
| Mar 16, 2026 | $15.60 | $16.50 | $14.83 | $14.83 | -5.87% | 14,819 |
| Mar 9, 2026 | $16.49 | $17.30 | $15.76 | $15.76 | -1.16% | 527,919 |
| Mar 2, 2026 | $17.67 | $18.00 | $15.94 | $15.94 | -13.60% | 29,225 |
| Feb 23, 2026 | $17.37 | $18.79 | $16.78 | $18.45 | +8.59% | 74,315 |
| Feb 17, 2026 | $17.10 | $17.50 | $16.80 | $16.99 | -2.13% | 13,177 |
| Feb 9, 2026 | $17.45 | $18.00 | $17.20 | $17.36 | -2.91% | 45,292 |
| Feb 2, 2026 | $17.16 | $18.20 | $16.57 | $17.88 | +4.20% | 85,034 |
| Jan 26, 2026 | $16.85 | $17.71 | $16.20 | $17.16 | +2.66% | 149,161 |
| Jan 20, 2026 | $16.20 | $17.00 | $15.75 | $16.72 | +3.18% | 56,455 |
| Jan 12, 2026 | $16.38 | $16.49 | $15.60 | $16.20 | -1.76% | 224,538 |
| Jan 5, 2026 | $15.58 | $16.58 | $15.58 | $16.49 | +5.91% | 32,714 |
| Dec 29, 2025 | $15.55 | $16.10 | $14.75 | $15.57 | -2.38% | 135,717 |
| Dec 22, 2025 | $15.40 | $15.95 | $15.30 | $15.95 | +1.61% | 4,997 |
| Dec 15, 2025 | $14.95 | $15.90 | $14.59 | $15.70 | +4.86% | 30,804 |
| Dec 8, 2025 | $14.11 | $15.00 | $13.99 | $14.97 | +5.94% | 54,013 |
| Dec 1, 2025 | $14.00 | $14.39 | $13.75 | $14.13 | +0.71% | 86,135 |
| Nov 24, 2025 | $13.65 | $14.03 | $13.65 | $14.03 | +3.16% | 37,542 |
| Nov 17, 2025 | $14.40 | $14.53 | $13.10 | $13.60 | -5.88% | 23,092 |
| Nov 10, 2025 | $14.05 | $14.65 | $14.05 | $14.45 | +2.70% | 69,657 |
| Nov 3, 2025 | $13.75 | $14.26 | $13.75 | $14.07 | +2.64% | 86,712 |
| Oct 27, 2025 | $13.69 | $14.16 | $12.89 | $13.71 | +2.29% | 257,413 |
| Oct 20, 2025 | $12.45 | $13.40 | $12.45 | $13.40 | -0.04% | 45,193 |
| Oct 13, 2025 | $13.33 | $13.79 | $12.75 | $13.41 | +1.41% | 35,338 |
| Oct 6, 2025 | $14.35 | $14.54 | $13.00 | $13.22 | -7.87% | 72,290 |
| Sep 29, 2025 | $14.05 | $14.46 | $13.60 | $14.35 | +4.64% | 15,958 |
| Sep 22, 2025 | $13.65 | $14.20 | $13.65 | $13.71 | -1.84% | 27,484 |
| Sep 15, 2025 | $13.50 | $14.10 | $13.45 | $13.97 | +1.87% | 157,151 |
| Sep 8, 2025 | $12.68 | $13.72 | $12.68 | $13.72 | +5.30% | 51,913 |
| Sep 2, 2025 | $12.55 | $13.17 | $12.30 | $13.03 | +3.41% | 155,452 |
| Aug 25, 2025 | $13.65 | $13.65 | $12.49 | $12.60 | -3.18% | 36,584 |
| Aug 18, 2025 | $12.90 | $13.27 | $12.65 | $13.01 | -0.85% | 64,828 |
| Aug 11, 2025 | $12.75 | $13.12 | $12.48 | $13.12 | +10.27% | 97,167 |
| Aug 4, 2025 | $11.80 | $12.91 | $11.75 | $11.90 | -2.46% | 74,754 |
| Jul 28, 2025 | $13.00 | $13.00 | $11.95 | $12.20 | -3.29% | 117,019 |
| Jul 21, 2025 | $12.59 | $13.12 | $12.30 | $12.62 | +0.52% | 70,531 |
| Jul 14, 2025 | $12.37 | $12.55 | $12.00 | $12.55 | +4.37% | 137,862 |
| Jul 7, 2025 | $11.75 | $12.50 | $11.66 | $12.03 | +4.11% | 88,318 |
| Jun 30, 2025 | $12.00 | $12.50 | $11.55 | $11.55 | -4.62% | 27,935 |
| Jun 23, 2025 | $11.46 | $12.70 | $11.46 | $12.11 | +4.61% | 85,183 |
| Jun 16, 2025 | $11.75 | $11.99 | $11.50 | $11.58 | -1.82% | 11,348 |
| Jun 9, 2025 | $11.99 | $12.06 | $11.50 | $11.79 | +1.20% | 99,734 |
| Jun 2, 2025 | $11.96 | $11.96 | $11.42 | $11.65 | -0.85% | 34,325 |
| May 27, 2025 | $11.90 | $11.90 | $11.35 | $11.75 | +0.44% | 56,314 |
| May 19, 2025 | $11.75 | $11.94 | $11.30 | $11.70 | -0.44% | 42,204 |
| May 12, 2025 | $11.50 | $11.75 | $11.20 | $11.75 | +3.98% | 1,715,927 |
| May 5, 2025 | $11.00 | $11.40 | $10.65 | $11.30 | +0.71% | 75,133 |
| Apr 28, 2025 | $11.14 | $11.59 | $10.90 | $11.22 | +2.94% | 107,577 |
| Apr 21, 2025 | $10.17 | $11.49 | $9.74 | $10.90 | +3.86% | 207,237 |
| Apr 14, 2025 | $10.27 | $10.74 | $9.69 | $10.50 | +13.46% | 29,132 |
| Apr 7, 2025 | $9.75 | $10.19 | $8.80 | $9.25 | -9.76% | 71,322 |
| Mar 31, 2025 | $11.25 | $11.75 | $9.66 | $10.25 | -12.91% | 18,725 |
| Mar 24, 2025 | $11.50 | $11.77 | $11.25 | $11.77 | +5.09% | 47,233 |
| Mar 17, 2025 | $11.71 | $11.71 | $11.02 | $11.20 | -2.16% | 60,313 |
| Mar 10, 2025 | $11.41 | $11.61 | $10.70 | $11.45 | -3.44% | 1,397,582 |
| Mar 3, 2025 | $11.80 | $12.05 | $10.90 | $11.86 | +4.96% | 26,954 |
| Feb 24, 2025 | $10.91 | $11.84 | $10.91 | $11.30 | +2.23% | 40,521 |
| Feb 18, 2025 | $11.11 | $11.35 | $10.60 | $11.05 | +1.80% | 81,319 |
| Feb 10, 2025 | $10.55 | $11.00 | $10.43 | $10.86 | +3.63% | 75,044 |
| Feb 3, 2025 | $10.59 | $10.64 | $9.81 | $10.48 | +0.14% | 15,833 |
| Jan 27, 2025 | $10.25 | $10.49 | $9.80 | $10.46 | +2.93% | 57,935 |
| Jan 21, 2025 | $10.13 | $10.23 | $9.81 | $10.16 | +0.91% | 46,242 |
| Jan 13, 2025 | $9.40 | $10.07 | $9.40 | $10.07 | +2.23% | 104,350 |
| Jan 6, 2025 | $9.44 | $9.85 | $9.44 | $9.85 | +2.46% | 172,303 |
| Dec 30, 2024 | $9.75 | $9.81 | $9.47 | $9.61 | -0.38% | 119,741 |
| Dec 23, 2024 | $9.30 | $9.65 | $9.30 | $9.65 | +2.66% | 70,462 |
| Dec 16, 2024 | $9.45 | $9.84 | $9.20 | $9.40 | -1.21% | 75,253 |
| Dec 9, 2024 | $9.60 | $9.85 | $9.35 | $9.52 | +2.31% | 50,270 |
| Dec 2, 2024 | $9.40 | $9.55 | $9.02 | $9.30 | -0.56% | 130,594 |
| Nov 25, 2024 | $9.30 | $9.35 | $8.84 | $9.35 | +5.67% | 45,258 |
| Nov 18, 2024 | $9.15 | $9.23 | $8.85 | $8.85 | -0.03% | 24,535 |
| Nov 11, 2024 | $8.70 | $9.12 | $8.65 | $8.85 | +0.03% | 47,552 |
| Nov 4, 2024 | $9.31 | $9.40 | $8.61 | $8.85 | -4.94% | 24,544 |
| Oct 28, 2024 | $8.90 | $9.36 | $8.66 | $9.31 | +8.26% | 67,603 |
| Oct 21, 2024 | $8.94 | $8.97 | $8.55 | $8.60 | -2.60% | 11,560 |
| Oct 14, 2024 | $8.28 | $8.83 | $8.28 | $8.83 | +0.68% | 27,700 |
| Oct 7, 2024 | $9.09 | $9.09 | $8.52 | $8.77 | -2.01% | 48,400 |
| Sep 30, 2024 | $8.98 | $9.08 | $8.50 | $8.95 | -0.89% | 38,000 |
| Sep 23, 2024 | $8.90 | $9.16 | $8.75 | $9.03 | +4.27% | 182,500 |
| Sep 16, 2024 | $8.64 | $8.99 | $8.23 | $8.66 | +4.46% | 114,900 |
| Sep 9, 2024 | $8.25 | $8.79 | $8.25 | $8.29 | -2.59% | 67,500 |
| Sep 3, 2024 | $8.40 | $8.79 | $8.40 | $8.51 | +0.71% | 19,600 |
| Aug 26, 2024 | $8.60 | $8.86 | $8.40 | $8.45 | +3.17% | 26,900 |
| Aug 19, 2024 | $8.30 | $8.66 | $8.19 | $8.19 | -0.73% | 49,900 |
| Aug 12, 2024 | $8.00 | $8.68 | $7.80 | $8.25 | +3.13% | 22,200 |
| Aug 5, 2024 | $7.52 | $8.40 | $7.52 | $8.00 | -5.44% | 20,200 |
| Jul 29, 2024 | $8.35 | $9.02 | $7.97 | $8.46 | +3.93% | 125,000 |
| Jul 22, 2024 | $8.57 | $8.57 | $8.14 | $8.14 | -3.10% | 20,300 |
| Jul 15, 2024 | $8.10 | $8.70 | $8.10 | $8.40 | -3.00% | 35,100 |
| Jul 8, 2024 | $8.63 | $8.89 | $8.25 | $8.66 | +1.88% | 299,300 |
| Jul 1, 2024 | $8.68 | $8.70 | $8.42 | $8.50 | 0.00% | 30,300 |
| Jun 24, 2024 | $8.91 | $8.91 | $8.30 | $8.50 | -0.70% | 101,900 |
| Jun 17, 2024 | $8.78 | $8.85 | $8.35 | $8.56 | +0.12% | 114,800 |
| Jun 10, 2024 | $8.82 | $8.94 | $8.42 | $8.55 | -2.17% | 22,600 |
| Jun 3, 2024 | $8.60 | $8.98 | $8.49 | $8.74 | +1.39% | 6,000 |
| May 28, 2024 | $8.56 | $8.88 | $8.45 | $8.62 | -0.92% | 65,100 |
| May 20, 2024 | $8.62 | $8.92 | $8.60 | $8.70 | -1.69% | 38,000 |
| May 13, 2024 | $8.65 | $9.14 | $8.52 | $8.85 | +3.39% | 105,800 |
| May 6, 2024 | $8.55 | $9.01 | $8.48 | $8.56 | -4.04% | 64,700 |
| Apr 29, 2024 | $8.34 | $8.93 | $8.11 | $8.92 | +8.25% | 318,900 |
| Apr 22, 2024 | $8.20 | $8.36 | $7.85 | $8.24 | +3.39% | 107,900 |
| Apr 15, 2024 | $8.15 | $8.28 | $7.80 | $7.97 | -2.21% | 82,900 |
| Apr 8, 2024 | $8.10 | $8.40 | $7.90 | $8.15 | +3.43% | 41,400 |
| Apr 1, 2024 | $7.41 | $8.15 | $7.41 | $7.88 | +2.47% | 23,000 |
| Mar 25, 2024 | $7.98 | $8.01 | $7.51 | $7.69 | +3.92% | 51,200 |
| Mar 18, 2024 | $7.65 | $7.95 | $7.40 | $7.40 | -2.63% | 29,400 |
| Mar 11, 2024 | $7.11 | $7.63 | $7.11 | $7.60 | +3.68% | 71,000 |
| Mar 4, 2024 | $7.63 | $7.79 | $7.33 | $7.33 | -3.93% | 42,800 |
| Feb 26, 2024 | $7.55 | $7.94 | $7.53 | $7.63 | -1.04% | 17,400 |
| Feb 20, 2024 | $8.00 | $8.17 | $7.41 | $7.71 | -4.93% | 143,900 |
| Feb 12, 2024 | $7.75 | $8.11 | $7.50 | $8.11 | +6.99% | 129,700 |
| Feb 5, 2024 | $7.57 | $7.95 | $7.57 | $7.58 | -3.56% | 87,400 |
| Jan 29, 2024 | $7.70 | $7.96 | $7.57 | $7.86 | -0.76% | 49,900 |
| Jan 22, 2024 | $7.43 | $7.92 | $7.41 | $7.92 | +6.17% | 38,800 |
| Jan 16, 2024 | $7.63 | $7.63 | $7.25 | $7.46 | -4.11% | 27,500 |
| Jan 8, 2024 | $8.11 | $8.15 | $7.64 | $7.78 | -3.95% | 54,200 |
| Jan 2, 2024 | $7.93 | $8.13 | $7.76 | $8.10 | +1.25% | 41,500 |
| Dec 26, 2023 | $7.93 | $8.11 | $7.87 | $8.00 | +1.14% | 39,500 |
| Dec 18, 2023 | $7.61 | $8.20 | $7.53 | $7.91 | +4.35% | 73,500 |
| Dec 11, 2023 | $7.57 | $7.78 | $7.56 | $7.58 | 0.00% | 102,200 |
| Dec 4, 2023 | $7.70 | $7.75 | $7.43 | $7.58 | -1.17% | 63,000 |
| Nov 27, 2023 | $7.48 | $7.73 | $7.42 | $7.67 | -0.52% | 23,800 |
| Nov 20, 2023 | $7.55 | $7.74 | $7.40 | $7.71 | +1.31% | 62,300 |
| Nov 13, 2023 | $7.42 | $7.64 | $7.31 | $7.61 | +4.53% | 205,900 |
| Nov 6, 2023 | $7.50 | $7.62 | $7.18 | $7.28 | -2.28% | 67,900 |
| Oct 30, 2023 | $7.17 | $7.45 | $7.00 | $7.45 | +3.91% | 35,100 |
| Oct 23, 2023 | $7.54 | $7.62 | $7.17 | $7.17 | -4.02% | 14,300 |
| Oct 16, 2023 | $7.92 | $8.00 | $7.47 | $7.47 | -4.35% | 45,500 |
| Oct 9, 2023 | $7.81 | $8.11 | $7.75 | $7.81 | -0.89% | 77,000 |
| Oct 2, 2023 | $7.60 | $8.04 | $7.60 | $7.88 | +1.03% | 115,700 |
| Sep 25, 2023 | $7.69 | $7.91 | $7.61 | $7.80 | -0.13% | 68,800 |
| Sep 18, 2023 | $7.91 | $7.95 | $7.56 | $7.81 | +3.17% | 35,800 |
| Sep 11, 2023 | $7.36 | $7.76 | $7.23 | $7.57 | +6.77% | 46,900 |
| Sep 5, 2023 | $7.36 | $7.57 | $7.09 | $7.09 | -3.80% | 20,400 |
| Aug 28, 2023 | $7.29 | $7.57 | $7.19 | $7.37 | -0.41% | 122,100 |
| Aug 21, 2023 | $7.37 | $7.48 | $7.15 | $7.40 | +0.41% | 75,500 |
| Aug 14, 2023 | $7.86 | $7.92 | $7.37 | $7.37 | -5.03% | 70,300 |
| Aug 7, 2023 | $8.20 | $8.27 | $7.76 | $7.76 | -3.72% | 41,800 |
| Jul 31, 2023 | $8.30 | $8.40 | $7.92 | $8.06 | -0.37% | 86,300 |
| Jul 24, 2023 | $8.25 | $8.32 | $7.96 | $8.09 | +0.37% | 47,000 |
| Jul 17, 2023 | $8.21 | $8.25 | $7.90 | $8.06 | +0.75% | 213,400 |
| Jul 10, 2023 | $7.60 | $8.11 | $7.60 | $8.00 | +3.90% | 982,300 |
| Jul 3, 2023 | $7.87 | $7.88 | $7.70 | $7.70 | +1.85% | 41,500 |
| Jun 26, 2023 | $7.70 | $7.96 | $7.54 | $7.56 | -1.18% | 66,900 |
| Jun 20, 2023 | $7.85 | $7.86 | $7.65 | $7.65 | -2.17% | 21,700 |
| Jun 12, 2023 | $7.45 | $7.85 | $7.45 | $7.82 | +2.49% | 50,400 |
| Jun 5, 2023 | $7.40 | $7.70 | $7.40 | $7.63 | +1.73% | 115,900 |
| May 30, 2023 | $7.39 | $7.57 | $7.29 | $7.50 | +1.63% | 50,600 |
| May 22, 2023 | $7.61 | $7.64 | $7.29 | $7.38 | -2.12% | 98,700 |
| May 15, 2023 | $7.52 | $7.65 | $7.37 | $7.54 | +1.89% | 37,700 |
| May 8, 2023 | $7.36 | $7.63 | $7.35 | $7.40 | -1.60% | 23,600 |
| May 1, 2023 | $7.18 | $7.60 | $7.08 | $7.52 | +5.92% | 124,700 |
| Apr 24, 2023 | $7.19 | $7.30 | $6.95 | $7.10 | +1.28% | 128,800 |
| Apr 17, 2023 | $7.23 | $7.23 | $7.01 | $7.01 | -2.77% | 104,200 |
| Apr 10, 2023 | $6.97 | $7.26 | $6.83 | $7.21 | +3.44% | 75,400 |
| Apr 3, 2023 | $6.80 | $7.10 | $6.80 | $6.97 | +2.50% | 25,100 |
| Mar 27, 2023 | $6.64 | $6.91 | $6.59 | $6.80 | +2.72% | 40,400 |
| Mar 20, 2023 | $6.59 | $6.88 | $6.58 | $6.62 | -2.36% | 66,500 |
| Mar 13, 2023 | $6.87 | $7.07 | $6.48 | $6.78 | -3.14% | 52,700 |
| Mar 6, 2023 | $7.46 | $7.56 | $7.00 | $7.00 | -6.17% | 29,400 |
| Feb 27, 2023 | $7.59 | $7.70 | $7.32 | $7.46 | -1.84% | 28,900 |
| Feb 21, 2023 | $7.76 | $7.93 | $7.50 | $7.60 | +2.43% | 47,800 |
| Feb 13, 2023 | $7.39 | $7.54 | $7.24 | $7.42 | +0.68% | 89,900 |
| Feb 6, 2023 | $7.15 | $7.57 | $7.08 | $7.37 | +0.96% | 78,500 |
| Jan 30, 2023 | $7.34 | $7.47 | $7.23 | $7.30 | -2.01% | 228,800 |
| Jan 23, 2023 | $7.34 | $7.45 | $7.23 | $7.45 | +1.09% | 64,900 |
| Jan 17, 2023 | $7.24 | $7.37 | $7.16 | $7.37 | +3.22% | 47,500 |
| Jan 9, 2023 | $6.82 | $7.29 | $6.80 | $7.14 | +5.31% | 51,300 |
| Jan 3, 2023 | $6.10 | $6.83 | $6.10 | $6.78 | +11.15% | 54,300 |
| Dec 27, 2022 | $6.13 | $6.30 | $6.10 | $6.10 | -0.65% | 169,300 |
| Dec 19, 2022 | $6.09 | $6.17 | $5.88 | $6.14 | +4.24% | 30,000 |
| Dec 12, 2022 | $6.09 | $6.24 | $5.89 | $5.89 | -2.16% | 49,600 |
| Dec 5, 2022 | $6.09 | $6.15 | $5.99 | $6.02 | -0.66% | 55,000 |
| Nov 28, 2022 | $5.85 | $6.19 | $5.85 | $6.06 | +3.06% | 34,900 |
| Nov 21, 2022 | $5.68 | $5.88 | $5.68 | $5.88 | +3.52% | 1,500 |
| Nov 14, 2022 | $5.63 | $5.72 | $5.53 | $5.68 | +2.16% | 39,000 |
| Nov 7, 2022 | $5.43 | $5.58 | $5.36 | $5.56 | -0.71% | 12,100 |
| Oct 31, 2022 | $5.15 | $5.60 | $5.10 | $5.60 | +8.74% | 20,500 |
| Oct 24, 2022 | $5.33 | $5.42 | $5.05 | $5.15 | -2.09% | 26,900 |
| Oct 17, 2022 | $5.13 | $5.32 | $5.13 | $5.26 | +2.53% | 56,900 |
| Oct 10, 2022 | $5.17 | $5.25 | $4.93 | $5.13 | -1.91% | 148,900 |
| Oct 3, 2022 | $5.26 | $5.43 | $5.16 | $5.23 | +3.36% | 23,500 |
| Sep 26, 2022 | $5.35 | $5.39 | $5.06 | $5.06 | -8.33% | 88,700 |
| Sep 19, 2022 | $5.95 | $6.06 | $5.52 | $5.52 | -8.91% | 15,500 |
| Sep 12, 2022 | $6.28 | $6.30 | $6.06 | $6.06 | -0.98% | 160,000 |
| Sep 6, 2022 | $6.12 | $6.12 | $5.91 | $6.12 | 0.00% | 53,600 |
| Aug 29, 2022 | $6.31 | $6.31 | $5.91 | $6.12 | -1.61% | 24,100 |
| Aug 22, 2022 | $6.46 | $6.46 | $6.09 | $6.22 | -1.43% | 64,100 |
| Aug 15, 2022 | $6.37 | $6.61 | $6.31 | $6.31 | -5.26% | 7,400 |
| Aug 8, 2022 | $6.59 | $6.72 | $6.59 | $6.66 | +2.15% | 25,200 |
| Aug 1, 2022 | $6.69 | $6.75 | $6.46 | $6.52 | +2.19% | 39,600 |
| Jul 25, 2022 | $6.45 | $6.45 | $6.26 | $6.38 | +3.74% | 45,300 |
| Jul 18, 2022 | $6.25 | $6.27 | $6.15 | $6.15 | +1.15% | 11,800 |
| Jul 11, 2022 | $6.32 | $6.35 | $6.04 | $6.08 | -4.25% | 48,000 |
| Jul 5, 2022 | $6.40 | $6.45 | $6.20 | $6.35 | -1.40% | 28,700 |
| Jun 27, 2022 | $6.68 | $6.69 | $6.44 | $6.44 | -1.53% | 7,100 |
| Jun 21, 2022 | $6.68 | $6.68 | $6.45 | $6.54 | +6.00% | 37,800 |
| Jun 13, 2022 | $6.12 | $6.38 | $6.09 | $6.17 | +0.82% | 12,100 |
| Jun 6, 2022 | $6.75 | $6.75 | $6.12 | $6.12 | -6.56% | 16,400 |
| May 31, 2022 | $6.81 | $6.85 | $6.55 | $6.55 | -1.95% | 85,200 |
| May 23, 2022 | $6.16 | $6.70 | $6.16 | $6.68 | +10.05% | 110,400 |
| May 16, 2022 | $6.20 | $6.31 | $6.03 | $6.07 | -1.14% | 52,900 |
| May 9, 2022 | $6.18 | $6.18 | $5.89 | $6.14 | -0.65% | 8,300 |
| May 2, 2022 | $6.12 | $6.55 | $6.12 | $6.18 | -0.96% | 52,600 |
| Apr 25, 2022 | $6.34 | $6.43 | $5.96 | $6.24 | -7.69% | 53,000 |
| Apr 18, 2022 | $6.72 | $7.07 | $6.46 | $6.76 | -0.88% | 45,600 |
| Apr 11, 2022 | $6.93 | $6.93 | $6.70 | $6.82 | -1.59% | 23,800 |
| Apr 4, 2022 | $6.89 | $6.93 | $6.80 | $6.93 | +0.14% | 93,100 |
| Mar 28, 2022 | $6.90 | $6.98 | $6.85 | $6.92 | +1.17% | 99,200 |
| Mar 21, 2022 | $6.57 | $6.90 | $6.57 | $6.84 | +4.11% | 23,000 |
| Mar 14, 2022 | $6.41 | $6.60 | $6.19 | $6.57 | +5.12% | 37,900 |
| Mar 7, 2022 | $6.19 | $6.44 | $6.11 | $6.25 | +2.46% | 59,000 |
| Feb 28, 2022 | $6.74 | $6.93 | $6.10 | $6.10 | -15.75% | 33,000 |
| Feb 22, 2022 | $7.36 | $7.51 | $6.90 | $7.24 | -1.23% | 19,800 |
| Feb 14, 2022 | $7.46 | $7.59 | $7.33 | $7.33 | -3.17% | 9,400 |
| Feb 7, 2022 | $7.55 | $7.70 | $7.46 | $7.57 | +3.13% | 32,800 |
| Jan 31, 2022 | $7.01 | $7.48 | $6.95 | $7.34 | +4.71% | 40,400 |
| Jan 24, 2022 | $6.72 | $7.26 | $6.58 | $7.01 | +2.19% | 46,200 |
| Jan 18, 2022 | $6.95 | $7.05 | $6.65 | $6.86 | -1.29% | 47,300 |
| Jan 10, 2022 | $6.55 | $7.03 | $6.42 | $6.95 | +8.42% | 105,900 |
| Jan 3, 2022 | $5.80 | $6.50 | $5.80 | $6.41 | +7.55% | 63,600 |
| Dec 27, 2021 | $5.92 | $6.03 | $5.77 | $5.96 | +1.02% | 49,500 |
| Dec 20, 2021 | $5.83 | $6.02 | $5.66 | $5.90 | +0.51% | 134,200 |
| Dec 13, 2021 | $5.68 | $5.90 | $5.52 | $5.87 | +0.86% | 17,500 |
| Dec 6, 2021 | $5.70 | $5.91 | $5.69 | $5.82 | +4.49% | 56,300 |
| Nov 29, 2021 | $5.46 | $5.75 | $5.46 | $5.57 | 0.00% | 492,200 |
| Nov 22, 2021 | $5.90 | $5.92 | $5.45 | $5.57 | -3.30% | 26,200 |
| Nov 15, 2021 | $5.62 | $5.91 | $5.62 | $5.76 | 0.00% | 105,200 |
| Nov 8, 2021 | $5.71 | $5.89 | $5.70 | $5.76 | -0.52% | 104,900 |
| Nov 1, 2021 | $6.02 | $6.14 | $5.79 | $5.79 | -3.66% | 482,700 |
| Oct 25, 2021 | $6.03 | $6.23 | $5.92 | $6.01 | +0.33% | 70,400 |
| Oct 18, 2021 | $5.92 | $6.00 | $5.88 | $5.99 | +1.01% | 62,200 |
| Oct 11, 2021 | $5.80 | $5.99 | $5.68 | $5.93 | +8.61% | 183,900 |
| Oct 4, 2021 | $5.22 | $5.72 | $5.22 | $5.46 | +2.82% | 128,100 |
| Sep 27, 2021 | $5.24 | $5.47 | $5.07 | $5.31 | +2.91% | 34,900 |
| Sep 20, 2021 | $5.02 | $5.27 | $4.88 | $5.16 | -0.96% | 84,600 |
| Sep 13, 2021 | $5.20 | $5.30 | $4.98 | $5.21 | +1.36% | 82,900 |
| Sep 7, 2021 | $5.37 | $5.37 | $5.06 | $5.14 | -4.28% | 18,400 |
| Aug 30, 2021 | $5.42 | $5.44 | $5.05 | $5.37 | -0.37% | 23,800 |
| Aug 23, 2021 | $5.38 | $5.47 | $5.06 | $5.39 | 0.00% | 82,900 |
| Aug 16, 2021 | $5.41 | $5.64 | $5.16 | $5.39 | -4.60% | 41,100 |
| Aug 9, 2021 | $5.60 | $5.80 | $5.46 | $5.65 | +1.62% | 36,100 |
| Aug 2, 2021 | $5.28 | $5.66 | $5.28 | $5.56 | +1.28% | 39,100 |
| Jul 26, 2021 | $5.31 | $5.56 | $5.28 | $5.49 | -0.36% | 52,500 |
| Jul 19, 2021 | $5.47 | $5.55 | $5.33 | $5.51 | +1.47% | 6,100 |
| Jul 12, 2021 | $5.69 | $5.76 | $5.43 | $5.43 | -4.74% | 13,900 |
| Jul 6, 2021 | $5.65 | $5.78 | $5.60 | $5.70 | -1.21% | 56,800 |
| Jun 28, 2021 | $5.86 | $6.00 | $5.57 | $5.77 | -1.70% | 73,700 |
| Jun 21, 2021 | $5.66 | $6.15 | $5.66 | $5.87 | +0.34% | 31,400 |
| Jun 14, 2021 | $5.97 | $6.28 | $5.85 | $5.85 | -6.40% | 26,400 |
| Jun 7, 2021 | $6.32 | $6.54 | $6.10 | $6.25 | +2.12% | 65,300 |
| Jun 1, 2021 | $6.50 | $6.50 | $6.12 | $6.12 | -5.85% | 11,100 |
| May 24, 2021 | $6.25 | $6.50 | $6.01 | $6.50 | +0.31% | 70,300 |
| May 17, 2021 | $6.34 | $6.48 | $6.00 | $6.48 | +3.51% | 50,000 |
| May 10, 2021 | $6.35 | $6.55 | $6.16 | $6.26 | -1.42% | 60,800 |
| May 3, 2021 | $6.28 | $6.35 | $6.01 | $6.35 | +0.63% | 13,700 |
| Apr 26, 2021 | $5.65 | $6.48 | $5.65 | $6.31 | +8.23% | 167,900 |
| Apr 19, 2021 | $5.82 | $5.99 | $5.68 | $5.83 | -1.52% | 39,600 |
| Apr 12, 2021 | $5.95 | $5.96 | $5.73 | $5.92 | 0.00% | 50,900 |
| Apr 5, 2021 | $5.53 | $6.06 | $5.53 | $5.92 | +0.68% | 13,500 |
| Mar 29, 2021 | $5.84 | $6.12 | $5.67 | $5.88 | +1.38% | 81,600 |
| Mar 22, 2021 | $5.90 | $6.07 | $5.56 | $5.80 | -3.17% | 20,200 |
| Mar 15, 2021 | $5.85 | $6.09 | $5.81 | $5.99 | +0.50% | 40,800 |
| Mar 8, 2021 | $6.25 | $6.47 | $5.80 | $5.96 | 0.00% | 49,800 |
| Mar 1, 2021 | $5.90 | $6.20 | $5.75 | $5.96 | -0.33% | 89,900 |
| Feb 22, 2021 | $6.05 | $6.26 | $5.75 | $5.98 | +1.70% | 49,500 |
| Feb 16, 2021 | $5.60 | $6.00 | $5.59 | $5.88 | +7.50% | 59,500 |
| Feb 8, 2021 | $5.63 | $5.63 | $5.27 | $5.47 | +1.67% | 36,700 |
| Feb 1, 2021 | $5.09 | $5.46 | $5.09 | $5.38 | +1.89% | 22,400 |
| Jan 25, 2021 | $5.45 | $5.52 | $5.25 | $5.28 | -4.69% | 32,700 |
| Jan 19, 2021 | $5.52 | $5.70 | $5.50 | $5.54 | +2.97% | 26,200 |
| Jan 11, 2021 | $5.50 | $5.62 | $5.38 | $5.38 | -2.36% | 33,300 |
| Jan 4, 2021 | $5.16 | $5.76 | $5.09 | $5.51 | +8.04% | 50,000 |
| Dec 28, 2020 | $5.15 | $5.36 | $4.96 | $5.10 | -4.32% | 162,100 |
| Dec 21, 2020 | $5.11 | $5.33 | $4.90 | $5.33 | +0.57% | 17,200 |
| Dec 14, 2020 | $5.34 | $5.45 | $5.17 | $5.30 | +1.73% | 55,800 |
| Dec 7, 2020 | $5.45 | $5.56 | $5.16 | $5.21 | -8.11% | 148,000 |
| Nov 30, 2020 | $5.22 | $5.75 | $5.18 | $5.67 | +7.59% | 58,000 |
| Nov 23, 2020 | $5.10 | $5.48 | $4.99 | $5.27 | +6.68% | 112,200 |
| Nov 16, 2020 | $5.01 | $5.25 | $4.94 | $4.94 | +0.41% | 113,700 |
| Nov 9, 2020 | $4.84 | $5.10 | $4.78 | $4.92 | +11.82% | 79,300 |
| Nov 2, 2020 | $4.28 | $4.60 | $4.20 | $4.40 | +5.26% | 32,000 |
| Oct 26, 2020 | $4.20 | $4.35 | $4.10 | $4.18 | +0.72% | 26,000 |
| Oct 19, 2020 | $3.89 | $4.29 | $3.89 | $4.15 | +7.79% | 58,300 |
| Oct 12, 2020 | $4.00 | $4.05 | $3.78 | $3.85 | -4.23% | 14,600 |
| Oct 5, 2020 | $4.00 | $4.13 | $3.94 | $4.02 | +2.29% | 67,000 |
| Sep 28, 2020 | $3.88 | $3.95 | $3.78 | $3.93 | +10.70% | 25,800 |
| Sep 21, 2020 | $3.77 | $3.80 | $3.55 | $3.55 | -10.35% | 288,600 |
| Sep 14, 2020 | $4.11 | $4.15 | $3.90 | $3.96 | -4.12% | 45,800 |
| Sep 8, 2020 | $4.10 | $4.26 | $4.03 | $4.13 | -3.95% | 30,000 |
| Aug 31, 2020 | $4.34 | $4.34 | $4.05 | $4.30 | -1.83% | 207,400 |
| Aug 24, 2020 | $4.26 | $4.42 | $4.26 | $4.38 | +3.55% | 36,500 |
| Aug 17, 2020 | $4.47 | $4.49 | $4.10 | $4.23 | -6.83% | 25,300 |
| Aug 10, 2020 | $4.25 | $4.65 | $4.21 | $4.54 | +6.07% | 113,000 |
| Aug 3, 2020 | $4.20 | $4.42 | $4.18 | $4.28 | -3.17% | 101,600 |
| Jul 27, 2020 | $4.52 | $4.73 | $4.34 | $4.42 | -4.95% | 69,700 |
| Jul 20, 2020 | $4.62 | $4.78 | $4.55 | $4.65 | -3.33% | 31,200 |
| Jul 13, 2020 | $4.75 | $4.89 | $4.63 | $4.81 | +1.05% | 269,800 |
| Jul 6, 2020 | $4.95 | $5.10 | $4.59 | $4.76 | -2.06% | 113,800 |
| Jun 29, 2020 | $4.67 | $4.86 | $4.50 | $4.86 | +2.97% | 36,800 |
| Jun 22, 2020 | $4.82 | $4.82 | $4.62 | $4.72 | -1.05% | 22,600 |
| Jun 15, 2020 | $4.83 | $4.86 | $4.49 | $4.77 | +1.49% | 54,800 |
| Jun 8, 2020 | $5.11 | $5.28 | $4.57 | $4.70 | -9.27% | 40,500 |
| Jun 1, 2020 | $4.50 | $5.35 | $4.50 | $5.18 | +12.85% | 176,100 |
| May 26, 2020 | $4.84 | $4.84 | $4.48 | $4.59 | 0.00% | 178,000 |
| May 18, 2020 | $4.99 | $5.07 | $4.45 | $4.59 | 0.00% | 41,500 |
| May 11, 2020 | $5.05 | $5.16 | $4.59 | $4.59 | -8.75% | 27,600 |
| May 4, 2020 | $5.04 | $5.07 | $4.76 | $5.03 | +0.60% | 544,500 |
| Apr 27, 2020 | $4.96 | $5.27 | $4.96 | $5.00 | +2.25% | 48,400 |
| Apr 20, 2020 | $5.09 | $5.14 | $4.72 | $4.89 | -5.05% | 199,600 |
| Apr 13, 2020 | $5.20 | $5.41 | $4.85 | $5.15 | -1.90% | 172,800 |
| Apr 6, 2020 | $5.00 | $5.38 | $4.89 | $5.25 | +14.88% | 503,100 |
| Mar 30, 2020 | $5.39 | $5.65 | $4.57 | $4.57 | -21.61% | 155,500 |
| Mar 23, 2020 | $5.81 | $6.09 | $5.26 | $5.83 | +6.00% | 109,500 |
| Mar 16, 2020 | $4.90 | $6.14 | $4.90 | $5.50 | -2.65% | 573,700 |
| Mar 9, 2020 | $6.29 | $6.29 | $5.52 | $5.65 | -10.32% | 261,600 |
| Mar 2, 2020 | $6.40 | $6.74 | $6.30 | $6.30 | -3.96% | 82,200 |
| Feb 24, 2020 | $7.17 | $7.22 | $6.56 | $6.56 | -9.64% | 108,100 |
| Feb 18, 2020 | $7.27 | $7.33 | $6.96 | $7.26 | -4.22% | 173,300 |
| Feb 10, 2020 | $7.26 | $7.71 | $7.26 | $7.58 | +2.43% | 27,400 |
| Feb 3, 2020 | $7.19 | $7.53 | $7.06 | $7.40 | +4.82% | 44,000 |
| Jan 27, 2020 | $7.29 | $7.37 | $7.06 | $7.06 | -5.49% | 274,600 |
| Jan 21, 2020 | $7.63 | $7.69 | $7.42 | $7.47 | -2.10% | 66,300 |
| Jan 13, 2020 | $7.44 | $7.79 | $7.40 | $7.63 | +1.60% | 55,500 |
| Jan 6, 2020 | $7.73 | $7.73 | $7.38 | $7.51 | -2.72% | 118,000 |
| Dec 30, 2019 | $7.69 | $7.83 | $7.60 | $7.72 | +1.31% | 149,600 |
| Dec 23, 2019 | $7.62 | $7.80 | $7.62 | $7.62 | -1.04% | 160,300 |
| Dec 16, 2019 | $7.61 | $7.80 | $7.56 | $7.70 | +3.91% | 235,300 |
| Dec 9, 2019 | $7.16 | $7.58 | $7.11 | $7.41 | +3.06% | 39,100 |
| Dec 2, 2019 | $7.16 | $7.46 | $7.03 | $7.19 | -2.18% | 53,300 |
| Nov 25, 2019 | $7.33 | $7.62 | $7.26 | $7.35 | +0.27% | 51,000 |
| Nov 18, 2019 | $7.27 | $7.50 | $7.15 | $7.33 | +0.83% | 71,500 |
| Nov 11, 2019 | $7.26 | $7.50 | $7.25 | $7.27 | -3.96% | 30,700 |
| Nov 4, 2019 | $7.62 | $7.80 | $7.41 | $7.57 | +2.71% | 26,900 |
| Oct 28, 2019 | $7.52 | $7.67 | $7.31 | $7.37 | -5.63% | 54,700 |
| Oct 21, 2019 | $7.61 | $7.92 | $7.61 | $7.81 | +2.09% | 27,400 |
| Oct 14, 2019 | $7.57 | $7.79 | $7.36 | $7.65 | +2.00% | 38,300 |
| Oct 7, 2019 | $7.36 | $7.60 | $7.10 | $7.50 | +3.73% | 93,600 |
| Sep 30, 2019 | $7.49 | $7.64 | $7.20 | $7.23 | -3.47% | 523,700 |
| Sep 23, 2019 | $7.45 | $7.67 | $7.41 | $7.49 | +0.13% | 143,700 |
| Sep 16, 2019 | $7.65 | $7.77 | $7.47 | $7.48 | -2.35% | 31,300 |
| Sep 9, 2019 | $7.40 | $7.80 | $7.27 | $7.66 | +6.24% | 166,200 |
| Sep 3, 2019 | $7.06 | $7.42 | $7.02 | $7.21 | +0.70% | 33,800 |
| Aug 26, 2019 | $6.98 | $7.17 | $6.98 | $7.16 | +1.42% | 111,500 |
| Aug 19, 2019 | $7.18 | $7.26 | $7.06 | $7.06 | +0.86% | 32,000 |
| Aug 12, 2019 | $7.43 | $7.43 | $7.00 | $7.00 | -7.28% | 159,500 |
| Aug 5, 2019 | $7.60 | $7.69 | $7.43 | $7.55 | -3.21% | 25,900 |
| Jul 29, 2019 | $8.02 | $8.15 | $7.65 | $7.80 | -2.74% | 60,700 |
| Jul 22, 2019 | $8.09 | $8.26 | $8.00 | $8.02 | -1.60% | 29,900 |
| Jul 15, 2019 | $8.16 | $8.38 | $8.15 | $8.15 | -0.37% | 32,600 |
| Jul 8, 2019 | $8.15 | $8.40 | $8.15 | $8.18 | -0.61% | 3,300 |
| Jul 1, 2019 | $8.34 | $8.40 | $8.20 | $8.23 | +1.35% | 82,600 |
| Jun 24, 2019 | $8.02 | $8.33 | $8.02 | $8.12 | +0.25% | 146,800 |
| Jun 17, 2019 | $8.28 | $8.28 | $7.96 | $8.10 | +1.00% | 77,900 |
| Jun 10, 2019 | $8.09 | $8.42 | $8.02 | $8.02 | -0.99% | 84,900 |
| Jun 3, 2019 | $8.09 | $8.24 | $8.00 | $8.10 | +2.66% | 40,600 |
| May 28, 2019 | $8.14 | $8.29 | $7.89 | $7.89 | -3.55% | 45,600 |
| May 20, 2019 | $8.10 | $8.32 | $8.02 | $8.18 | -1.21% | 30,100 |
| May 13, 2019 | $8.35 | $8.50 | $8.21 | $8.28 | 0.00% | 27,300 |
| May 6, 2019 | $8.65 | $8.75 | $8.27 | $8.28 | -6.86% | 40,100 |
| Apr 29, 2019 | $8.40 | $8.90 | $8.40 | $8.89 | +5.96% | 109,300 |
| Apr 22, 2019 | $8.44 | $8.69 | $8.29 | $8.39 | -1.41% | 29,200 |
| Apr 15, 2019 | $8.40 | $8.70 | $8.37 | $8.51 | +1.07% | 79,900 |
| Apr 8, 2019 | $8.28 | $8.58 | $8.28 | $8.42 | -0.94% | 85,200 |
| Apr 1, 2019 | $8.16 | $8.50 | $8.16 | $8.50 | +6.12% | 53,700 |
| Mar 25, 2019 | $8.04 | $8.11 | $7.93 | $8.01 | -0.37% | 175,900 |
| Mar 18, 2019 | $8.22 | $8.23 | $8.04 | $8.04 | -1.23% | 23,100 |
| Mar 11, 2019 | $8.15 | $8.22 | $8.05 | $8.14 | +1.62% | 69,200 |
| Mar 4, 2019 | $8.10 | $8.22 | $8.00 | $8.01 | 0.00% | 13,300 |
| Feb 25, 2019 | $8.03 | $8.22 | $7.99 | $8.01 | -0.25% | 33,900 |
| Feb 19, 2019 | $8.37 | $8.40 | $8.00 | $8.03 | -4.97% | 88,100 |
| Feb 11, 2019 | $8.30 | $8.55 | $8.17 | $8.45 | +1.93% | 36,500 |
| Feb 4, 2019 | $8.19 | $8.40 | $8.15 | $8.29 | +1.72% | 27,900 |
| Jan 28, 2019 | $8.20 | $8.41 | $8.15 | $8.15 | -0.85% | 33,800 |
| Jan 22, 2019 | $8.20 | $8.36 | $8.14 | $8.22 | -0.12% | 17,500 |
| Jan 14, 2019 | $8.04 | $8.48 | $8.04 | $8.23 | +1.48% | 138,800 |
| Jan 7, 2019 | $8.08 | $8.29 | $8.04 | $8.11 | -1.22% | 51,400 |
| Dec 31, 2018 | $8.11 | $8.27 | $7.96 | $8.21 | +0.74% | 21,700 |
| Dec 24, 2018 | $7.80 | $8.19 | $7.71 | $8.15 | -0.37% | 45,000 |
| Dec 17, 2018 | $8.20 | $8.22 | $7.97 | $8.18 | +0.37% | 60,900 |
| Dec 10, 2018 | $8.11 | $8.39 | $7.85 | $8.15 | +1.88% | 96,600 |
| Dec 3, 2018 | $8.60 | $8.65 | $7.96 | $8.00 | -4.76% | 36,100 |
| Nov 26, 2018 | $8.47 | $8.63 | $8.30 | $8.40 | +2.07% | 140,800 |
| Nov 19, 2018 | $8.32 | $8.32 | $8.03 | $8.23 | -1.79% | 21,000 |
| Nov 12, 2018 | $8.04 | $8.46 | $8.04 | $8.38 | +0.84% | 63,700 |
| Nov 5, 2018 | $8.44 | $8.44 | $8.17 | $8.31 | -0.60% | 667,400 |
| Oct 29, 2018 | $8.06 | $8.36 | $7.89 | $8.36 | +10.29% | 85,200 |
| Oct 22, 2018 | $7.95 | $8.06 | $7.55 | $7.58 | -5.37% | 107,400 |
| Oct 15, 2018 | $8.25 | $8.31 | $8.00 | $8.01 | -2.79% | 759,600 |
| Oct 8, 2018 | $8.46 | $8.67 | $8.09 | $8.24 | -3.17% | 54,400 |
| Oct 1, 2018 | $8.67 | $8.80 | $8.49 | $8.51 | 0.00% | 82,100 |
| Sep 24, 2018 | $8.72 | $8.97 | $8.51 | $8.51 | -3.30% | 34,000 |
| Sep 17, 2018 | $8.51 | $8.81 | $8.38 | $8.80 | +4.51% | 89,800 |
| Sep 10, 2018 | $8.36 | $8.70 | $8.35 | $8.42 | +1.57% | 52,600 |
| Sep 4, 2018 | $8.53 | $8.74 | $8.29 | $8.29 | -3.83% | 75,000 |
| Aug 27, 2018 | $8.78 | $8.99 | $8.58 | $8.62 | -0.58% | 77,000 |
| Aug 20, 2018 | $8.98 | $8.99 | $8.62 | $8.67 | -1.48% | 55,800 |
| Aug 13, 2018 | $9.16 | $9.17 | $8.80 | $8.80 | -3.30% | 184,800 |
| Aug 6, 2018 | $9.08 | $9.41 | $9.01 | $9.10 | -2.47% | 128,500 |
| Jul 30, 2018 | $9.58 | $9.60 | $9.08 | $9.33 | -0.53% | 128,500 |
| Jul 23, 2018 | $9.30 | $9.61 | $9.30 | $9.38 | +1.41% | 45,400 |
| Jul 16, 2018 | $9.29 | $9.56 | $9.20 | $9.25 | -1.07% | 35,800 |
| Jul 9, 2018 | $9.30 | $9.46 | $9.16 | $9.35 | +1.41% | 38,500 |
| Jul 2, 2018 | $9.24 | $9.39 | $9.02 | $9.22 | -0.32% | 53,000 |
| Jun 25, 2018 | $9.25 | $9.51 | $9.21 | $9.25 | -1.28% | 27,600 |
| Jun 18, 2018 | $9.43 | $9.67 | $9.26 | $9.37 | -1.37% | 39,400 |
| Jun 11, 2018 | $9.65 | $9.88 | $9.48 | $9.50 | -1.66% | 32,900 |
| Jun 4, 2018 | $9.62 | $9.87 | $9.57 | $9.66 | +1.36% | 110,300 |
| May 29, 2018 | $9.46 | $9.68 | $9.40 | $9.53 | -2.66% | 69,800 |
| May 21, 2018 | $9.75 | $10.10 | $9.61 | $9.79 | +0.51% | 58,800 |
| May 14, 2018 | $9.84 | $10.02 | $9.69 | $9.74 | -1.62% | 37,200 |
| May 7, 2018 | $9.65 | $9.90 | $9.58 | $9.90 | +2.91% | 24,000 |
| Apr 30, 2018 | $9.93 | $9.98 | $9.46 | $9.62 | -1.74% | 76,300 |
| Apr 23, 2018 | $9.73 | $9.99 | $9.73 | $9.79 | -0.20% | 47,500 |
| Apr 16, 2018 | $9.76 | $9.96 | $9.45 | $9.81 | +2.62% | 35,200 |
| Apr 9, 2018 | $9.32 | $9.81 | $9.32 | $9.56 | +3.69% | 198,200 |
| Apr 2, 2018 | $9.25 | $9.53 | $9.19 | $9.22 | -2.23% | 48,500 |
| Mar 26, 2018 | $9.38 | $9.65 | $9.23 | $9.43 | -0.84% | 29,000 |
| Mar 19, 2018 | $9.74 | $9.91 | $9.29 | $9.51 | -2.96% | 67,100 |
| Mar 12, 2018 | $9.64 | $9.92 | $9.49 | $9.80 | +0.20% | 46,000 |
| Mar 5, 2018 | $9.68 | $9.92 | $9.56 | $9.78 | +0.82% | 17,800 |
| Feb 26, 2018 | $10.01 | $10.11 | $9.68 | $9.70 | -3.39% | 32,500 |
| Feb 20, 2018 | $10.10 | $10.39 | $10.01 | $10.04 | -5.73% | 34,900 |
| Feb 12, 2018 | $10.18 | $10.70 | $10.01 | $10.65 | +6.39% | 131,400 |
| Feb 5, 2018 | $10.35 | $10.49 | $9.96 | $10.01 | -3.47% | 97,900 |
| Jan 29, 2018 | $10.80 | $10.90 | $10.37 | $10.37 | -3.71% | 19,700 |
| Jan 22, 2018 | $10.79 | $11.11 | $10.77 | $10.77 | +0.19% | 19,500 |
| Jan 16, 2018 | $10.73 | $11.00 | $10.73 | $10.75 | +0.28% | 82,700 |
| Jan 8, 2018 | $10.18 | $10.82 | $10.09 | $10.72 | +4.28% | 89,100 |
| Jan 2, 2018 | $10.18 | $10.50 | $10.15 | $10.28 | +1.38% | 44,000 |
| Dec 26, 2017 | $10.00 | $10.30 | $9.91 | $10.14 | -0.49% | 61,200 |
| Dec 18, 2017 | $10.11 | $10.29 | $10.00 | $10.19 | +2.31% | 58,200 |
| Dec 11, 2017 | $9.85 | $10.30 | $9.85 | $9.96 | +1.94% | 689,300 |
| Dec 4, 2017 | $9.83 | $9.83 | $9.57 | $9.77 | -2.30% | 28,900 |
| Nov 27, 2017 | $9.71 | $10.00 | $9.71 | $10.00 | +2.35% | 203,900 |
| Nov 20, 2017 | $9.51 | $9.77 | $9.51 | $9.77 | +2.63% | 17,700 |
| Nov 13, 2017 | $9.49 | $9.62 | $9.47 | $9.52 | -2.36% | 41,200 |
| Nov 6, 2017 | $9.50 | $9.77 | $9.49 | $9.75 | +2.42% | 190,500 |
| Oct 30, 2017 | $9.59 | $9.76 | $9.51 | $9.52 | -2.66% | 120,300 |
| Oct 23, 2017 | $9.70 | $9.85 | $9.67 | $9.78 | +0.10% | 105,300 |
| Oct 16, 2017 | $9.84 | $9.95 | $9.69 | $9.77 | -0.31% | 17,100 |
| Oct 9, 2017 | $9.95 | $10.10 | $9.70 | $9.80 | +0.41% | 55,600 |
| Oct 2, 2017 | $9.77 | $9.95 | $9.68 | $9.76 | -0.31% | 153,000 |
| Sep 25, 2017 | $9.65 | $9.85 | $9.59 | $9.79 | +1.03% | 55,800 |
| Sep 18, 2017 | $9.65 | $9.85 | $9.57 | $9.69 | +1.25% | 203,700 |
| Sep 11, 2017 | $9.48 | $9.75 | $9.48 | $9.57 | +1.06% | 12,800 |
| Sep 5, 2017 | $9.45 | $9.60 | $9.43 | $9.47 | -1.87% | 13,100 |
| Aug 28, 2017 | $9.48 | $9.70 | $9.45 | $9.65 | +2.22% | 172,800 |
| Aug 21, 2017 | $9.32 | $9.52 | $9.32 | $9.44 | +1.07% | 25,500 |
| Aug 14, 2017 | $9.51 | $9.57 | $9.34 | $9.34 | -0.85% | 25,000 |
| Aug 7, 2017 | $9.90 | $10.00 | $9.42 | $9.42 | -5.71% | 42,600 |
| Jul 31, 2017 | $9.83 | $10.29 | $9.83 | $9.99 | +2.67% | 184,500 |
| Jul 24, 2017 | $9.55 | $9.85 | $9.51 | $9.73 | +1.99% | 174,500 |
| Jul 17, 2017 | $9.55 | $9.60 | $9.40 | $9.54 | +0.42% | 185,200 |
| Jul 10, 2017 | $9.37 | $9.60 | $9.29 | $9.50 | +2.37% | 61,100 |
| Jul 3, 2017 | $9.24 | $9.50 | $9.16 | $9.28 | +1.98% | 42,700 |
| Jun 26, 2017 | $8.63 | $9.27 | $8.63 | $9.10 | +6.31% | 120,300 |
| Jun 19, 2017 | $8.91 | $8.91 | $8.56 | $8.56 | -1.61% | 163,600 |
| Jun 12, 2017 | $8.70 | $8.71 | $8.55 | $8.70 | -0.23% | 39,700 |
| Jun 5, 2017 | $8.75 | $8.80 | $8.64 | $8.72 | -0.91% | 136,500 |
| May 30, 2017 | $8.65 | $8.80 | $8.52 | $8.80 | +2.33% | 86,500 |
| May 22, 2017 | $8.50 | $8.70 | $8.49 | $8.60 | +1.42% | 68,900 |
| May 15, 2017 | $8.75 | $8.78 | $8.48 | $8.48 | -1.17% | 61,500 |
| May 8, 2017 | $8.41 | $8.70 | $8.35 | $8.58 | +1.18% | 549,300 |
| May 1, 2017 | $8.10 | $8.55 | $8.08 | $8.48 | +4.82% | 125,200 |
| Apr 24, 2017 | $8.00 | $8.25 | $8.00 | $8.09 | +3.06% | 72,500 |
| Apr 17, 2017 | $8.04 | $8.10 | $7.80 | $7.85 | -3.56% | 80,100 |
| Apr 10, 2017 | $8.32 | $8.32 | $7.92 | $8.14 | +1.62% | 48,500 |
| Apr 3, 2017 | $8.00 | $8.20 | $7.86 | $8.01 | -1.60% | 28,800 |
| Mar 27, 2017 | $8.00 | $8.14 | $8.00 | $8.14 | +1.75% | 55,000 |
| Mar 20, 2017 | $8.05 | $8.18 | $8.00 | $8.00 | 0.00% | 50,900 |
| Mar 13, 2017 | $7.98 | $8.25 | $7.94 | $8.00 | +1.01% | 23,500 |
| Mar 6, 2017 | $7.95 | $8.19 | $7.92 | $7.92 | -1.12% | 73,500 |
| Feb 27, 2017 | $7.85 | $8.15 | $7.85 | $8.01 | +1.01% | 45,600 |
| Feb 21, 2017 | $8.12 | $8.37 | $7.93 | $7.93 | -8.32% | 35,200 |
| Feb 13, 2017 | $8.36 | $8.76 | $8.35 | $8.65 | +3.47% | 130,900 |
| Feb 6, 2017 | $8.33 | $8.62 | $8.22 | $8.36 | -2.56% | 91,900 |
| Jan 30, 2017 | $8.34 | $8.63 | $8.25 | $8.58 | +2.26% | 64,100 |
| Jan 23, 2017 | $8.15 | $8.63 | $8.15 | $8.39 | +3.07% | 84,900 |
| Jan 17, 2017 | $8.10 | $8.30 | $8.10 | $8.14 | +1.50% | 35,100 |
| Jan 9, 2017 | $8.00 | $8.32 | $7.98 | $8.02 | +0.38% | 30,800 |
| Jan 3, 2017 | $8.10 | $8.31 | $7.98 | $7.99 | +0.50% | 24,300 |
| Dec 27, 2016 | $7.81 | $8.31 | $7.76 | $7.95 | +1.92% | 53,700 |
| Dec 19, 2016 | $7.92 | $8.12 | $7.69 | $7.80 | -3.47% | 125,300 |
| Dec 12, 2016 | $8.39 | $8.39 | $8.06 | $8.08 | -2.77% | 38,600 |
| Dec 5, 2016 | $7.80 | $8.61 | $7.80 | $8.31 | +6.68% | 116,600 |
| Nov 28, 2016 | $7.75 | $8.00 | $7.67 | $7.79 | +0.26% | 39,800 |
| Nov 21, 2016 | $7.85 | $7.96 | $7.73 | $7.77 | +1.70% | 122,100 |
| Nov 14, 2016 | $7.72 | $8.00 | $7.59 | $7.64 | +0.53% | 68,600 |
| Nov 7, 2016 | $7.50 | $7.79 | $7.41 | $7.60 | – | 100,800 |
Seasonality
HBCYF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | 1.3% | -2.5% | 2.2% | 2.0% | -0.1% | 2.7% | -5.1% | 0.2% | 0.8% | 6.0% | 2.9% |
| Months up | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 9.3% | 7.5% | -8.8% | 9.3% | 1.9% | 1.8% | 13.6% | -6.4% | -6.0% | -3.0% | ||
| 2025 | 10.5% | 8.0% | 6.3% | -5.2% | 7.2% | 5.3% | 1.5% | 1.2% | 11.9% | -2.8% | 2.4% | 11.9% |
| 2024 | -0.7% | -1.6% | 2.5% | 11.3% | 4.3% | -1.4% | 4.7% | -3.9% | 7.1% | 1.9% | 2.5% | 1.3% |
| 2023 | 20.2% | 5.0% | -8.9% | 4.4% | 4.5% | 3.3% | 8.6% | -10.0% | 6.9% | -9.5% | 7.3% | 7.1% |
| 2022 | 16.6% | -2.3% | 4.8% | -9.8% | 9.8% | -4.1% | -2.9% | -3.7% | -16.5% | 1.8% | 20.2% | -1.5% |
| 2021 | 3.5% | 13.3% | -0.5% | 8.6% | 3.0% | -14.2% | -1.6% | -6.8% | 4.4% | 14.0% | -7.3% | 7.0% |
| 2020 | -7.3% | -7.1% | -16.8% | -6.4% | -10.2% | 2.4% | -6.0% | -3.8% | -10.1% | 9.4% | 23.9% | -1.5% |
| 2019 | 3.0% | 0.8% | -1.1% | 5.6% | -5.6% | 2.9% | -2.7% | -8.1% | 4.7% | -1.2% | 0.5% | 3.7% |
| 2018 | 4.0% | -5.9% | -5.0% | 4.5% | -2.7% | -2.5% | 2.6% | -8.1% | -1.3% | -3.4% | 3.4% | -4.8% |
| 2017 | 5.3% | -4.9% | 2.3% | -0.6% | 8.2% | 5.2% | 8.8% | -1.2% | 1.1% | 0.3% | 1.0% | 3.3% |
See a number that looks wrong?