|
Closing price on 11/4/2025
|
|
| Open |
5.50 |
| High |
5.50 |
| Low |
5.50 |
| Volume |
0 |
| Split-adjusted Price |
5.50 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
11/3/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
|
10/31/2025
|
-0.60 / -9.84%
|
5.70
|
6.00
|
5.50
|
5.50
|
5.56
|
5.50
|
388,000
|
|
|
10/30/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
10/29/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
10/28/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
10/27/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
10/24/2025
|
-0.40 / -6.15%
|
6.50
|
6.50
|
5.90
|
6.10
|
6.06
|
6.10
|
82,900
|
|
|
10/23/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/22/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/21/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/20/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/17/2025
|
-0.50 / -7.14%
|
6.30
|
6.80
|
6.30
|
6.50
|
6.35
|
6.50
|
716,800
|
|
|
10/16/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
10/15/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
10/14/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
10/13/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
10/10/2025
|
-0.70 / -9.09%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
7.00
|
332,700
|
|
|
10/9/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
|
10/8/2025
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0
|
|
|
10/7/2025
|
-0.60 / -7.23%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.84
|
7.70
|
175,200
|
|
|
10/6/2025
|
-0.20 / -2.35%
|
8.00
|
8.90
|
7.70
|
8.30
|
7.90
|
8.30
|
531,300
|
|
|
10/3/2025
|
-0.50 / -5.56%
|
8.80
|
8.80
|
8.10
|
8.50
|
8.28
|
8.50
|
215,000
|
|
|
10/2/2025
|
+0.20 / +2.27%
|
9.40
|
9.60
|
8.50
|
9.00
|
9.39
|
9.00
|
427,800
|
|
|
10/1/2025
|
+0.80 / +10.00%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.74
|
8.80
|
384,100
|
|
|
9/30/2025
|
+0.60 / +8.11%
|
7.40
|
8.10
|
7.40
|
8.00
|
7.91
|
8.00
|
471,200
|
|
|
9/29/2025
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.52
|
7.40
|
112,100
|
|
|
9/26/2025
|
+0.30 / +4.23%
|
7.40
|
7.60
|
7.20
|
7.40
|
7.49
|
7.40
|
23,600
|
|
|
9/25/2025
|
-0.40 / -5.33%
|
7.30
|
7.60
|
7.10
|
7.10
|
7.28
|
7.10
|
120,500
|
|
|
9/24/2025
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.50
|
7.49
|
7.50
|
24,200
|
|
|