|
Closing price on 10/28/2021
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
3,000 |
| Split-adjusted Price |
9.10 |
|
|
HBH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.60
|
9.10
|
9.00
|
9.10
|
3,000
|
|
|
10/27/2021
|
+0.30 / +3.45%
|
9.20
|
9.20
|
8.80
|
9.00
|
8.90
|
9.00
|
13,300
|
|
|
10/26/2021
|
-0.80 / -8.16%
|
9.60
|
9.60
|
8.50
|
9.00
|
8.70
|
9.00
|
12,300
|
|
|
10/25/2021
|
+1.10 / +12.79%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
9.70
|
6,400
|
|
|
10/22/2021
|
-1.20 / -12.37%
|
9.50
|
9.80
|
8.30
|
8.50
|
8.60
|
8.50
|
34,500
|
|
|
10/21/2021
|
-0.90 / -8.65%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.70
|
9.50
|
2,000
|
|
|
10/20/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
10.60
|
10.40
|
10.60
|
2,800
|
|
|
10/19/2021
|
-0.30 / -2.91%
|
11.80
|
11.80
|
10.00
|
10.00
|
10.60
|
10.00
|
700
|
|
|
10/18/2021
|
+0.30 / +3.13%
|
11.00
|
11.00
|
9.90
|
9.90
|
10.30
|
9.90
|
1,400
|
|
|
10/15/2021
|
-0.80 / -8.00%
|
10.40
|
10.40
|
9.10
|
9.20
|
9.60
|
9.20
|
47,400
|
|
|
10/14/2021
|
+0.80 / +8.16%
|
9.90
|
10.90
|
9.80
|
10.60
|
10.00
|
10.60
|
13,300
|
|
|
10/13/2021
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,000
|
|
|
10/12/2021
|
+0.40 / +4.21%
|
10.00
|
10.00
|
9.20
|
9.90
|
9.30
|
9.90
|
10,600
|
|
|
10/11/2021
|
+0.10 / +1.02%
|
10.30
|
10.30
|
9.20
|
9.90
|
9.50
|
9.90
|
6,400
|
|
|
10/8/2021
|
+0.30 / +3.13%
|
11.00
|
11.00
|
9.20
|
9.90
|
9.80
|
9.90
|
5,300
|
|
|
10/7/2021
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.40
|
9.90
|
9.60
|
9.90
|
1,100
|
|
|
10/6/2021
|
-1.80 / -15.00%
|
10.20
|
11.00
|
10.20
|
10.20
|
10.20
|
10.20
|
7,000
|
|
|
10/5/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
10/4/2021
|
+1.40 / +13.21%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
10/1/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.50
|
10.50
|
10.60
|
10.50
|
1,100
|
|
|
9/30/2021
|
-1.10 / -9.57%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
10.40
|
1,100
|
|
|
9/29/2021
|
+1.40 / +13.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
9/28/2021
|
+0.70 / +7.53%
|
10.60
|
10.60
|
9.80
|
10.00
|
10.10
|
10.00
|
2,600
|
|
|
9/27/2021
|
+1.30 / +14.13%
|
9.10
|
10.50
|
9.10
|
10.50
|
9.30
|
10.50
|
1,000
|
|
|
9/24/2021
|
+0.40 / +4.40%
|
9.70
|
9.70
|
9.00
|
9.50
|
9.20
|
9.50
|
2,900
|
|
|
9/23/2021
|
+0.80 / +9.20%
|
8.70
|
10.00
|
8.70
|
9.50
|
9.10
|
9.50
|
1,400
|
|
|
9/22/2021
|
+0.80 / +9.88%
|
8.30
|
9.00
|
7.40
|
8.90
|
8.70
|
8.90
|
1,900
|
|
|
9/21/2021
|
+0.80 / +10.96%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,500
|
|
|
9/20/2021
|
-1.20 / -14.12%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
7.30
|
10,300
|
|
|
9/17/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
1,000
|
|
|