|
|
Closing price on 11/3/2021
|
|
| Open |
13.00 |
| High |
13.60 |
| Low |
12.50 |
| Volume |
1,537,500 |
| Split-adjusted Price |
11.14 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2021
|
+0.70 / +5.60%
|
13.00
|
13.60
|
12.50
|
13.20
|
12.97
|
11.14
|
1,537,500
|
|
|
11/2/2021
|
+0.40 / +3.31%
|
12.50
|
13.30
|
12.40
|
12.50
|
12.85
|
10.55
|
1,126,500
|
|
|
11/1/2021
|
0.00 / 0.00%
|
12.10
|
12.80
|
11.70
|
12.10
|
12.15
|
10.21
|
745,200
|
|
|
10/29/2021
|
-0.60 / -4.72%
|
12.50
|
12.60
|
12.10
|
12.10
|
12.32
|
10.21
|
186,900
|
|
|
10/28/2021
|
+0.20 / +1.60%
|
12.50
|
13.20
|
12.30
|
12.70
|
12.70
|
10.72
|
194,200
|
|
|
10/27/2021
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.36
|
10.55
|
87,800
|
|
|
10/26/2021
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.19
|
10.46
|
188,100
|
|
|
10/25/2021
|
-0.10 / -0.79%
|
12.60
|
13.50
|
12.20
|
12.50
|
12.72
|
10.55
|
96,800
|
|
|
10/22/2021
|
-0.40 / -3.08%
|
14.20
|
14.30
|
12.60
|
12.60
|
13.17
|
10.63
|
189,100
|
|
|
10/21/2021
|
+1.10 / +9.24%
|
12.10
|
13.00
|
12.10
|
13.00
|
12.72
|
10.97
|
515,300
|
|
|
10/20/2021
|
+0.30 / +2.59%
|
11.70
|
12.00
|
11.60
|
11.90
|
11.77
|
10.04
|
126,700
|
|
|
10/19/2021
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.60
|
11.69
|
9.79
|
115,300
|
|
|
10/18/2021
|
+0.10 / +0.86%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.62
|
9.87
|
129,300
|
|
|
10/15/2021
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.62
|
9.79
|
72,100
|
|
|
10/14/2021
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.44
|
9.79
|
79,400
|
|
|
10/13/2021
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.43
|
9.53
|
46,200
|
|
|
10/12/2021
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.63
|
9.79
|
63,300
|
|
|
10/11/2021
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.46
|
9.79
|
83,400
|
|
|
10/8/2021
|
-0.10 / -0.86%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.66
|
9.70
|
78,400
|
|
|
10/7/2021
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.10
|
11.60
|
11.42
|
9.79
|
161,600
|
|
|
10/6/2021
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.90
|
11.30
|
11.17
|
9.53
|
52,800
|
|
|
10/5/2021
|
+0.40 / +3.67%
|
10.70
|
11.40
|
10.60
|
11.30
|
11.12
|
9.53
|
154,500
|
|
|
10/4/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.50
|
10.90
|
10.73
|
9.20
|
94,400
|
|
|
10/1/2021
|
-0.60 / -5.22%
|
11.30
|
11.50
|
10.90
|
10.90
|
11.17
|
9.20
|
50,400
|
|
|
9/30/2021
|
+0.20 / +1.77%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.47
|
9.70
|
58,700
|
|
|
9/29/2021
|
+0.20 / +1.80%
|
11.10
|
11.30
|
10.40
|
11.30
|
10.87
|
9.53
|
103,800
|
|
|
9/28/2021
|
+0.40 / +3.74%
|
10.50
|
11.10
|
9.90
|
11.10
|
10.47
|
9.37
|
115,300
|
|
|
9/27/2021
|
-1.10 / -9.32%
|
11.70
|
11.70
|
10.70
|
10.70
|
10.92
|
9.03
|
266,700
|
|
|
9/24/2021
|
-0.70 / -5.60%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.04
|
9.96
|
195,000
|
|
|
9/23/2021
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.30
|
12.50
|
12.66
|
10.55
|
277,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|