|
Closing price on 4/27/2022
|
|
| Open |
9.30 |
| High |
10.10 |
| Low |
9.30 |
| Volume |
8,300 |
| Split-adjusted Price |
10.00 |
|
|
HBH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
-0.20 / -1.96%
|
9.30
|
10.10
|
9.30
|
10.00
|
9.60
|
10.00
|
8,300
|
|
|
4/26/2022
|
+1.30 / +14.13%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.20
|
10.50
|
4,400
|
|
|
4/25/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
300
|
|
|
4/22/2022
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2,200
|
|
|
4/21/2022
|
-0.30 / -3.19%
|
9.10
|
9.90
|
9.10
|
9.10
|
9.20
|
9.10
|
9,600
|
|
|
4/20/2022
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.30
|
9.40
|
9.40
|
9.40
|
4,600
|
|
|
4/19/2022
|
-1.30 / -11.82%
|
10.80
|
10.80
|
9.70
|
9.70
|
10.00
|
9.70
|
1,800
|
|
|
4/18/2022
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
16,000
|
|
|
4/15/2022
|
-0.50 / -4.31%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
11.10
|
13,500
|
|
|
4/14/2022
|
+1.10 / +10.58%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.60
|
11.50
|
8,600
|
|
|
4/13/2022
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.00
|
10.50
|
10.40
|
10.50
|
19,800
|
|
|
4/12/2022
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.20
|
10.50
|
10.60
|
10.50
|
19,200
|
|
|
4/8/2022
|
-0.10 / -0.90%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.60
|
11.00
|
3,000
|
|
|
4/7/2022
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
11.00
|
3,700
|
|
|
4/6/2022
|
-0.70 / -5.98%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.20
|
11.00
|
14,200
|
|
|
4/5/2022
|
+0.80 / +6.72%
|
11.50
|
12.70
|
11.20
|
12.70
|
11.70
|
12.70
|
14,600
|
|
|
4/4/2022
|
+0.70 / +6.19%
|
11.00
|
12.80
|
11.00
|
12.00
|
11.90
|
12.00
|
5,000
|
|
|
4/1/2022
|
-0.70 / -5.65%
|
10.70
|
11.90
|
10.70
|
11.70
|
11.30
|
11.70
|
15,400
|
|
|
3/31/2022
|
-2.10 / -14.48%
|
14.00
|
14.00
|
12.40
|
12.40
|
12.40
|
12.40
|
46,900
|
|
|
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
|
|
|