|
Closing price on 3/30/2022
|
|
| Open |
15.50 |
| High |
16.20 |
| Low |
14.00 |
| Volume |
17,300 |
| Split-adjusted Price |
14.00 |
|
|
HBH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-0.70 / -4.76%
|
15.50
|
16.20
|
14.00
|
14.00
|
14.50
|
14.00
|
17,300
|
|
|
3/29/2022
|
+2.00 / +14.81%
|
14.50
|
15.50
|
13.50
|
15.50
|
14.70
|
15.50
|
63,500
|
|
|
3/28/2022
|
+0.90 / +6.82%
|
11.30
|
15.10
|
11.30
|
14.10
|
13.50
|
14.10
|
188,600
|
|
|
3/25/2022
|
-2.30 / -14.94%
|
13.80
|
13.80
|
13.10
|
13.10
|
13.20
|
13.10
|
9,000
|
|
|
3/24/2022
|
-0.20 / -1.43%
|
14.10
|
16.10
|
12.00
|
13.80
|
15.40
|
13.80
|
111,100
|
|
|
3/23/2022
|
+1.80 / +14.75%
|
14.00
|
14.00
|
12.40
|
14.00
|
14.00
|
14.00
|
76,700
|
|
|
3/22/2022
|
+1.60 / +14.81%
|
10.90
|
12.40
|
10.80
|
12.40
|
12.20
|
12.40
|
64,900
|
|
|
3/21/2022
|
+1.40 / +14.74%
|
9.70
|
10.90
|
9.70
|
10.90
|
10.80
|
10.90
|
91,700
|
|
|
3/18/2022
|
+1.20 / +14.12%
|
8.60
|
9.70
|
8.60
|
9.70
|
9.50
|
9.70
|
83,900
|
|
|
3/17/2022
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
3,700
|
|
|
3/16/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
800
|
|
|
3/15/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
3/14/2022
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
1,000
|
|
|
3/11/2022
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
1,600
|
|
|
3/10/2022
|
-0.20 / -2.33%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.50
|
8.40
|
2,400
|
|
|
3/9/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
900
|
|
|
3/8/2022
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.60
|
8.60
|
3,300
|
|
|
3/7/2022
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.40
|
8.60
|
2,300
|
|
|
3/4/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
600
|
|
|
3/3/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
2,000
|
|
|
3/2/2022
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
100
|
|
|
3/1/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
600
|
|
|
2/28/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1,000
|
|
|
2/25/2022
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
200
|
|
|
2/24/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,200
|
|
|
2/22/2022
|
+0.30 / +3.57%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
3,500
|
|
|
2/21/2022
|
-0.10 / -1.19%
|
8.40
|
8.70
|
8.30
|
8.30
|
8.40
|
8.30
|
5,000
|
|
|
2/18/2022
|
-0.10 / -1.16%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
1,400
|
|
|
2/17/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|