|
Closing price on 12/4/2023
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
131,600 |
| Split-adjusted Price |
7.17 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.32
|
7.17
|
131,600
|
|
|
12/1/2023
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.07
|
6.83
|
23,100
|
|
|
11/30/2023
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.04
|
6.92
|
56,300
|
|
|
11/29/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
6.75
|
67,600
|
|
|
11/28/2023
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
6.75
|
64,700
|
|
|
11/27/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
6.75
|
23,000
|
|
|
11/24/2023
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
6.75
|
45,400
|
|
|
11/23/2023
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.19
|
6.83
|
55,800
|
|
|
11/22/2023
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.16
|
6.92
|
77,000
|
|
|
11/21/2023
|
-0.10 / -1.18%
|
8.60
|
8.60
|
7.90
|
8.40
|
8.30
|
7.09
|
48,400
|
|
|
11/20/2023
|
+0.40 / +4.94%
|
8.00
|
8.50
|
7.70
|
8.50
|
8.25
|
7.17
|
140,300
|
|
|
11/17/2023
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.07
|
6.83
|
72,000
|
|
|
11/16/2023
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.70
|
8.10
|
7.88
|
6.83
|
166,000
|
|
|
11/15/2023
|
-0.10 / -1.23%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.11
|
6.75
|
95,800
|
|
|
11/14/2023
|
+0.10 / +1.25%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.09
|
6.83
|
14,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.98
|
6.75
|
142,400
|
|
|
11/10/2023
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.60
|
8.00
|
7.98
|
6.75
|
123,400
|
|
|
11/9/2023
|
+0.30 / +3.90%
|
7.70
|
8.10
|
7.70
|
8.00
|
7.91
|
6.75
|
89,000
|
|
|
11/8/2023
|
+0.50 / +6.94%
|
7.20
|
7.80
|
7.10
|
7.70
|
7.49
|
6.50
|
56,000
|
|
|
11/7/2023
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.25
|
6.08
|
22,500
|
|
|
11/6/2023
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.24
|
6.16
|
18,300
|
|
|
11/3/2023
|
0.00 / 0.00%
|
7.30
|
7.80
|
7.20
|
7.20
|
7.37
|
6.08
|
69,900
|
|
|
11/2/2023
|
+0.60 / +9.09%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.09
|
6.08
|
108,000
|
|
|
11/1/2023
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.42
|
5.57
|
79,800
|
|
|
10/31/2023
|
-0.50 / -7.35%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.57
|
5.32
|
75,500
|
|
|
10/30/2023
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.90
|
5.74
|
42,700
|
|
|
10/27/2023
|
-0.10 / -1.39%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.05
|
5.99
|
58,800
|
|
|
10/26/2023
|
-0.70 / -8.86%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.32
|
6.08
|
122,200
|
|
|
10/25/2023
|
+0.20 / +2.60%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.78
|
6.67
|
42,500
|
|
|
10/24/2023
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
6.50
|
29,700
|
|
|