|
Closing price on 1/7/2025
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
19,500 |
| Split-adjusted Price |
6.20 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
19,500
|
|
|
1/6/2025
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
43,400
|
|
|
1/3/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.28
|
6.30
|
30,000
|
|
|
1/2/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
6.30
|
7,300
|
|
|
12/31/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.25
|
6.20
|
143,000
|
|
|
12/30/2024
|
-0.40 / -6.06%
|
6.50
|
6.70
|
6.10
|
6.20
|
6.26
|
6.20
|
302,100
|
|
|
12/27/2024
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.52
|
6.60
|
87,800
|
|
|
12/26/2024
|
-0.40 / -5.88%
|
6.90
|
7.00
|
6.40
|
6.40
|
6.64
|
6.40
|
208,000
|
|
|
12/25/2024
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.94
|
6.80
|
56,900
|
|
|
12/24/2024
|
-0.10 / -1.41%
|
7.20
|
7.20
|
6.80
|
7.00
|
7.02
|
7.00
|
11,700
|
|
|
12/23/2024
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.02
|
7.10
|
196,200
|
|
|
12/20/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
6.50
|
44,900
|
|
|
12/19/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.44
|
6.50
|
15,800
|
|
|
12/18/2024
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.53
|
6.50
|
16,500
|
|
|
12/17/2024
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.47
|
6.60
|
18,700
|
|
|
12/16/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
11,500
|
|
|
12/13/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
28,200
|
|
|
12/12/2024
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
6.60
|
9,700
|
|
|
12/11/2024
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.59
|
6.50
|
25,600
|
|
|
12/10/2024
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.58
|
6.70
|
60,200
|
|
|
12/9/2024
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
6.50
|
26,900
|
|
|
12/6/2024
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.40
|
6.50
|
6.56
|
6.50
|
34,500
|
|
|
12/5/2024
|
+0.20 / +3.08%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.58
|
6.70
|
114,300
|
|
|
12/4/2024
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.00
|
6.50
|
6.36
|
6.50
|
36,700
|
|
|
12/3/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
34,700
|
|
|
12/2/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
6.50
|
15,000
|
|
|
11/29/2024
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.46
|
6.60
|
12,100
|
|
|
11/28/2024
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.55
|
6.50
|
68,700
|
|
|
11/27/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
29,900
|
|
|
11/26/2024
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.51
|
6.60
|
36,300
|
|
|