|
|
Closing price on 11/7/2023
|
|
| Open |
7.20 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
22,500 |
| Split-adjusted Price |
7.20 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2023
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.25
|
7.20
|
22,500
|
|
|
11/6/2023
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.24
|
7.30
|
18,300
|
|
|
11/3/2023
|
0.00 / 0.00%
|
7.30
|
7.80
|
7.20
|
7.20
|
7.37
|
7.20
|
69,900
|
|
|
11/2/2023
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.09
|
7.20
|
108,000
|
|
|
11/1/2023
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.42
|
6.60
|
79,800
|
|
|
10/31/2023
|
-0.50 / -7.35%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.57
|
6.30
|
75,500
|
|
|
10/30/2023
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.90
|
6.80
|
42,700
|
|
|
10/27/2023
|
-0.10 / -1.39%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.05
|
7.10
|
58,800
|
|
|
10/26/2023
|
-0.70 / -8.86%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.32
|
7.20
|
122,200
|
|
|
10/25/2023
|
+0.20 / +2.60%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.78
|
7.90
|
42,500
|
|
|
10/24/2023
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
7.70
|
29,700
|
|
|
10/23/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.65
|
7.60
|
39,000
|
|
|
10/20/2023
|
-0.10 / -1.30%
|
7.40
|
7.80
|
7.40
|
7.60
|
7.54
|
7.60
|
110,700
|
|
|
10/19/2023
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.50
|
7.70
|
7.61
|
7.70
|
22,900
|
|
|
10/18/2023
|
-0.40 / -4.88%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.90
|
7.80
|
57,300
|
|
|
10/17/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.14
|
8.20
|
31,400
|
|
|
10/16/2023
|
-0.20 / -2.38%
|
9.20
|
9.20
|
8.10
|
8.20
|
8.26
|
8.20
|
50,900
|
|
|
10/13/2023
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.24
|
8.40
|
86,300
|
|
|
10/12/2023
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.38
|
8.40
|
101,200
|
|
|
10/11/2023
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.16
|
8.20
|
83,400
|
|
|
10/10/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.23
|
8.10
|
108,600
|
|
|
10/9/2023
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.06
|
8.10
|
55,900
|
|
|
10/6/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.60
|
8.00
|
7.85
|
8.00
|
82,200
|
|
|
10/5/2023
|
-0.10 / -1.23%
|
8.10
|
8.40
|
8.00
|
8.00
|
8.16
|
8.00
|
67,800
|
|
|
10/4/2023
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.80
|
8.10
|
8.10
|
8.10
|
90,400
|
|
|
10/3/2023
|
-0.80 / -8.99%
|
8.60
|
8.70
|
8.10
|
8.10
|
8.30
|
8.10
|
121,500
|
|
|
10/2/2023
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.89
|
8.90
|
21,500
|
|
|
9/29/2023
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.86
|
8.80
|
47,900
|
|
|
9/28/2023
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.69
|
8.80
|
48,300
|
|
|
9/27/2023
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.58
|
8.70
|
72,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|