|
Closing price on 12/17/2024
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
18,700 |
| Split-adjusted Price |
6.60 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
6.40
|
35,600
|
|
|
11/22/2024
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.43
|
6.40
|
41,400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
50,400
|
|
|
11/20/2024
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.50
|
6.53
|
6.50
|
35,500
|
|
|
11/19/2024
|
-0.30 / -4.41%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
6.50
|
31,700
|
|
|
11/18/2024
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.59
|
6.80
|
32,600
|
|
|
11/15/2024
|
-0.60 / -8.22%
|
7.30
|
7.30
|
6.60
|
6.70
|
6.66
|
6.70
|
228,700
|
|
|
11/14/2024
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.20
|
7.30
|
42,800
|
|
|
11/13/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.33
|
7.40
|
3,500
|
|
|
11/12/2024
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.45
|
7.40
|
37,500
|
|
|
11/11/2024
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.47
|
7.50
|
37,000
|
|
|
11/8/2024
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.53
|
7.50
|
71,600
|
|
|
11/7/2024
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.48
|
7.50
|
63,200
|
|
|
11/6/2024
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.51
|
7.60
|
22,600
|
|
|