|
Closing price on 12/30/2021
|
|
| Open |
15.50 |
| High |
16.80 |
| Low |
15.30 |
| Volume |
564,900 |
| Split-adjusted Price |
14.18 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2021
|
+1.50 / +9.80%
|
15.50
|
16.80
|
15.30
|
16.80
|
16.26
|
14.18
|
564,900
|
|
|
12/29/2021
|
0.00 / 0.00%
|
15.30
|
15.50
|
14.30
|
15.30
|
15.09
|
12.91
|
204,600
|
|
|
12/28/2021
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.00
|
15.30
|
15.20
|
12.91
|
154,700
|
|
|
12/27/2021
|
-0.10 / -0.65%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.62
|
12.99
|
52,000
|
|
|
12/24/2021
|
+0.40 / +2.65%
|
15.50
|
15.60
|
15.00
|
15.50
|
15.26
|
13.08
|
131,200
|
|
|
12/23/2021
|
-0.60 / -3.82%
|
15.70
|
15.90
|
14.20
|
15.10
|
15.21
|
12.74
|
300,800
|
|
|
12/22/2021
|
-0.60 / -3.68%
|
16.30
|
16.80
|
15.60
|
15.70
|
15.95
|
13.25
|
288,300
|
|
|
12/21/2021
|
-0.20 / -1.21%
|
16.50
|
16.80
|
16.20
|
16.30
|
16.43
|
13.75
|
154,400
|
|
|
12/20/2021
|
+0.20 / +1.23%
|
16.30
|
16.90
|
16.30
|
16.50
|
16.66
|
13.92
|
334,300
|
|
|
12/17/2021
|
+0.70 / +4.49%
|
15.60
|
16.30
|
15.60
|
16.30
|
15.97
|
13.75
|
323,800
|
|
|
12/16/2021
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.40
|
15.60
|
15.61
|
13.16
|
172,500
|
|
|
12/15/2021
|
+0.20 / +1.27%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.89
|
13.42
|
135,900
|
|
|
12/14/2021
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.50
|
15.70
|
15.81
|
13.25
|
165,200
|
|
|
12/13/2021
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.20
|
15.80
|
15.41
|
13.33
|
252,300
|
|
|
12/10/2021
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.39
|
13.08
|
131,000
|
|
|
12/9/2021
|
+0.10 / +0.65%
|
15.30
|
15.70
|
15.10
|
15.60
|
15.35
|
13.16
|
121,800
|
|
|
12/8/2021
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.48
|
13.08
|
118,100
|
|
|
12/7/2021
|
+0.60 / +4.03%
|
14.90
|
15.80
|
14.90
|
15.50
|
15.27
|
13.08
|
172,200
|
|
|
12/6/2021
|
-1.40 / -8.59%
|
16.20
|
16.20
|
14.70
|
14.90
|
15.42
|
12.57
|
435,400
|
|
|
12/3/2021
|
-1.00 / -5.78%
|
17.30
|
17.50
|
16.20
|
16.30
|
16.69
|
13.75
|
411,500
|
|
|
12/2/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.30
|
17.24
|
14.60
|
230,800
|
|
|
12/1/2021
|
+0.60 / +3.59%
|
16.70
|
17.70
|
16.70
|
17.30
|
17.00
|
14.60
|
283,000
|
|
|
11/30/2021
|
-0.70 / -4.02%
|
17.60
|
18.00
|
16.00
|
16.70
|
17.21
|
14.09
|
391,400
|
|
|
11/29/2021
|
0.00 / 0.00%
|
16.70
|
17.50
|
15.80
|
17.40
|
17.08
|
14.68
|
319,900
|
|
|
11/26/2021
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.20
|
17.40
|
17.49
|
14.68
|
433,500
|
|
|
11/25/2021
|
+0.20 / +1.12%
|
17.80
|
18.40
|
17.10
|
18.00
|
17.78
|
15.19
|
686,000
|
|
|
11/24/2021
|
+0.40 / +2.30%
|
17.40
|
18.30
|
17.40
|
17.80
|
17.87
|
15.02
|
421,900
|
|
|
11/23/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
15.90
|
17.40
|
16.71
|
14.68
|
520,800
|
|
|
11/22/2021
|
+0.10 / +0.57%
|
17.40
|
18.20
|
17.10
|
17.50
|
17.69
|
14.77
|
563,500
|
|
|
11/19/2021
|
+0.50 / +2.96%
|
17.20
|
18.50
|
16.30
|
17.40
|
17.79
|
14.68
|
1,182,400
|
|
|