|
Closing price on 10/14/2022
|
|
| Open |
5.40 |
| High |
5.40 |
| Low |
5.20 |
| Volume |
16,900 |
| Split-adjusted Price |
4.56 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.32
|
4.56
|
16,900
|
|
|
10/13/2022
|
+0.10 / +1.96%
|
5.20
|
5.40
|
5.10
|
5.20
|
5.21
|
4.39
|
29,900
|
|
|
10/12/2022
|
-0.20 / -3.77%
|
5.30
|
5.60
|
5.10
|
5.10
|
5.41
|
4.30
|
43,400
|
|
|
10/11/2022
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.10
|
5.30
|
5.35
|
4.47
|
31,500
|
|
|
10/10/2022
|
-0.10 / -1.85%
|
5.00
|
5.90
|
4.90
|
5.30
|
5.54
|
4.47
|
12,400
|
|
|
10/7/2022
|
-0.40 / -6.90%
|
5.70
|
5.70
|
5.30
|
5.40
|
5.51
|
4.56
|
62,000
|
|
|
10/6/2022
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.88
|
4.89
|
3,800
|
|
|
10/5/2022
|
+0.20 / +3.45%
|
6.00
|
6.30
|
5.90
|
6.00
|
6.09
|
5.06
|
5,300
|
|
|
10/4/2022
|
0.00 / 0.00%
|
5.80
|
6.30
|
5.80
|
5.80
|
5.97
|
4.89
|
19,400
|
|
|
10/3/2022
|
-0.40 / -6.45%
|
6.50
|
6.80
|
5.80
|
5.80
|
6.25
|
4.89
|
12,600
|
|
|
9/30/2022
|
-0.20 / -3.13%
|
6.40
|
6.40
|
5.90
|
6.20
|
6.16
|
5.23
|
28,000
|
|
|
9/29/2022
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.43
|
5.40
|
20,800
|
|
|
9/28/2022
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
5.32
|
10,000
|
|
|
9/27/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.44
|
5.32
|
22,800
|
|
|
9/26/2022
|
-0.10 / -1.56%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.21
|
5.32
|
32,200
|
|
|
9/23/2022
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.59
|
5.40
|
19,700
|
|
|
9/22/2022
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.71
|
5.65
|
44,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.52
|
5.65
|
36,400
|
|
|
9/20/2022
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.45
|
5.65
|
30,000
|
|
|
9/19/2022
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.30
|
6.60
|
6.52
|
5.57
|
15,000
|
|
|
9/16/2022
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.70
|
5.57
|
21,700
|
|
|
9/15/2022
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.96
|
5.65
|
5,600
|
|
|
9/14/2022
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.83
|
5.74
|
20,700
|
|
|
9/13/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.83
|
5.91
|
19,200
|
|
|
9/12/2022
|
-0.10 / -1.43%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.01
|
5.82
|
28,800
|
|
|
9/9/2022
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.75
|
5.91
|
23,100
|
|
|
9/8/2022
|
-0.10 / -1.47%
|
6.80
|
7.20
|
6.70
|
6.70
|
6.83
|
5.65
|
70,100
|
|
|
9/7/2022
|
-0.50 / -6.85%
|
7.30
|
7.30
|
6.80
|
6.80
|
7.15
|
5.74
|
55,100
|
|
|
9/6/2022
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
6.16
|
48,500
|
|
|
9/5/2022
|
-0.10 / -1.32%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
6.33
|
17,700
|
|
|