|
Closing price on 2/10/2022
|
|
| Open |
8.30 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
300 |
| Split-adjusted Price |
8.80 |
|
|
HBH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2022
|
+0.50 / +6.02%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.60
|
8.80
|
300
|
|
|
2/9/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4,000
|
|
|
2/8/2022
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2,500
|
|
|
2/7/2022
|
-0.20 / -2.30%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.50
|
8.50
|
10,500
|
|
|
1/28/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
1/27/2022
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
8.70
|
2,000
|
|
|
1/26/2022
|
+0.40 / +4.71%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.70
|
8.90
|
800
|
|
|
1/25/2022
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,200
|
|
|
1/24/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.70
|
8.50
|
1,100
|
|
|
1/21/2022
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,900
|
|
|
1/20/2022
|
+0.30 / +3.53%
|
9.20
|
9.20
|
8.80
|
8.80
|
9.00
|
8.80
|
200
|
|
|
1/19/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,000
|
|
|
1/18/2022
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.00
|
8.40
|
8.50
|
8.40
|
3,300
|
|
|
1/17/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.40
|
8.50
|
8.50
|
8.50
|
7,000
|
|
|
1/14/2022
|
-0.30 / -3.41%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
6,900
|
|
|
1/13/2022
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.80
|
8.90
|
10,500
|
|
|
1/12/2022
|
-0.70 / -7.61%
|
8.50
|
9.00
|
8.50
|
8.50
|
8.70
|
8.50
|
4,300
|
|
|
1/11/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
1/10/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.10
|
9.30
|
9.20
|
9.30
|
17,900
|
|
|
1/7/2022
|
-0.10 / -1.12%
|
9.20
|
10.10
|
8.60
|
8.80
|
9.30
|
8.80
|
4,500
|
|
|
1/6/2022
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.90
|
8.80
|
10,000
|
|
|
1/5/2022
|
+0.50 / +5.81%
|
9.00
|
9.20
|
8.70
|
9.10
|
9.10
|
9.10
|
44,100
|
|
|
1/4/2022
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.50
|
8.90
|
8.60
|
8.90
|
48,500
|
|
|
12/31/2021
|
+0.60 / +7.14%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.90
|
9.00
|
20,800
|
|
|
12/30/2021
|
+0.30 / +3.61%
|
8.40
|
8.80
|
8.30
|
8.60
|
8.40
|
8.60
|
31,300
|
|
|
12/29/2021
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
7,700
|
|
|
12/28/2021
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
3,900
|
|
|
12/27/2021
|
-0.30 / -3.45%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
8,900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.70
|
8.40
|
3,800
|
|
|
12/23/2021
|
-0.10 / -1.18%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
5,200
|
|
|