Closing price on 1/11/2023
|
|
Open |
5.10 |
High |
5.20 |
Low |
5.00 |
Volume |
15,400 |
Split-adjusted Price |
4.22 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2023
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.12
|
4.22
|
15,400
|
|
1/10/2023
|
+0.10 / +2.00%
|
4.50
|
5.10
|
4.50
|
5.10
|
4.95
|
4.30
|
38,600
|
|
1/9/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.03
|
4.22
|
12,100
|
|
1/6/2023
|
-0.20 / -3.85%
|
5.10
|
5.30
|
4.80
|
5.00
|
5.00
|
4.22
|
92,300
|
|
1/5/2023
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.28
|
4.39
|
9,100
|
|
1/4/2023
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.48
|
4.47
|
72,200
|
|
1/3/2023
|
+0.10 / +1.89%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.23
|
4.56
|
17,000
|
|
12/30/2022
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.24
|
4.47
|
42,300
|
|
12/29/2022
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.04
|
4.30
|
35,400
|
|
12/28/2022
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.10
|
5.30
|
5.24
|
4.47
|
10,200
|
|
12/27/2022
|
+0.30 / +5.77%
|
5.00
|
5.50
|
4.90
|
5.50
|
5.31
|
4.64
|
88,700
|
|
12/26/2022
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.17
|
4.39
|
17,300
|
|
12/23/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.31
|
4.47
|
20,000
|
|
12/22/2022
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.28
|
4.47
|
10,900
|
|
12/21/2022
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.20
|
5.30
|
5.33
|
4.47
|
13,600
|
|
12/20/2022
|
-0.10 / -1.85%
|
5.50
|
5.50
|
4.90
|
5.30
|
5.15
|
4.47
|
5,036,900
|
|
12/19/2022
|
-0.10 / -1.82%
|
5.40
|
5.60
|
5.40
|
5.40
|
5.50
|
4.56
|
39,800
|
|
12/16/2022
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.53
|
4.64
|
50,100
|
|
12/15/2022
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.10
|
5.50
|
5.44
|
4.64
|
16,300
|
|
12/14/2022
|
+0.10 / +1.82%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.52
|
4.73
|
46,700
|
|
12/13/2022
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.24
|
4.64
|
49,600
|
|
12/12/2022
|
-0.20 / -3.64%
|
5.60
|
5.60
|
5.10
|
5.30
|
5.35
|
4.47
|
5,840,500
|
|
12/9/2022
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.30
|
5.50
|
5.58
|
4.64
|
59,800
|
|
12/8/2022
|
+0.20 / +3.77%
|
5.00
|
5.70
|
4.90
|
5.50
|
5.46
|
4.64
|
24,900
|
|
12/7/2022
|
-0.30 / -5.36%
|
5.30
|
5.70
|
5.30
|
5.30
|
5.50
|
4.47
|
15,400
|
|
12/6/2022
|
-0.50 / -8.20%
|
5.90
|
6.00
|
5.50
|
5.60
|
5.66
|
4.73
|
125,300
|
|
12/5/2022
|
+0.30 / +5.17%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.10
|
5.15
|
59,100
|
|
12/2/2022
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.40
|
5.80
|
5.61
|
4.89
|
63,300
|
|
12/1/2022
|
+0.10 / +1.79%
|
5.60
|
6.10
|
5.60
|
5.70
|
5.92
|
4.81
|
174,900
|
|
11/30/2022
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.43
|
4.73
|
81,000
|
|
|