|
|
Closing price on 12/7/2021
|
|
| Open |
14.90 |
| High |
15.80 |
| Low |
14.90 |
| Volume |
172,200 |
| Split-adjusted Price |
13.08 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2021
|
+1.50 / +9.74%
|
15.50
|
16.90
|
15.30
|
16.90
|
16.31
|
14.26
|
990,000
|
|
|
11/17/2021
|
+0.40 / +2.67%
|
15.00
|
15.90
|
14.60
|
15.40
|
15.38
|
12.99
|
600,000
|
|
|
11/16/2021
|
-0.80 / -5.06%
|
15.90
|
15.90
|
14.30
|
15.00
|
15.18
|
12.66
|
683,400
|
|
|
11/15/2021
|
+1.40 / +9.72%
|
14.50
|
15.80
|
14.30
|
15.80
|
15.22
|
13.33
|
1,240,700
|
|
|
11/12/2021
|
+0.80 / +5.88%
|
13.50
|
14.50
|
13.30
|
14.40
|
14.02
|
12.15
|
493,000
|
|
|
11/11/2021
|
-0.20 / -1.45%
|
13.80
|
14.00
|
12.80
|
13.60
|
13.25
|
11.48
|
1,161,151
|
|
|
11/10/2021
|
-1.00 / -6.76%
|
14.50
|
14.70
|
13.40
|
13.80
|
13.89
|
11.64
|
1,437,800
|
|
|
11/9/2021
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.30
|
14.80
|
14.58
|
12.49
|
682,600
|
|
|
11/8/2021
|
+1.00 / +7.19%
|
13.90
|
15.10
|
13.50
|
14.90
|
14.24
|
12.57
|
1,397,400
|
|
|
11/5/2021
|
-0.30 / -2.11%
|
14.40
|
14.40
|
13.80
|
13.90
|
13.98
|
11.73
|
518,100
|
|
|
11/4/2021
|
+1.00 / +7.58%
|
13.20
|
14.40
|
12.80
|
14.20
|
13.83
|
11.98
|
664,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|