|
Closing price on 2/16/2022
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
55,900 |
| Split-adjusted Price |
10.13 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.70
|
12.00
|
11.95
|
10.13
|
55,900
|
|
|
2/15/2022
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.85
|
10.04
|
39,000
|
|
|
2/14/2022
|
-0.50 / -4.03%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.97
|
10.04
|
60,600
|
|
|
2/11/2022
|
+0.30 / +2.48%
|
12.10
|
12.50
|
12.10
|
12.40
|
12.25
|
10.46
|
85,900
|
|
|
2/10/2022
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.03
|
10.21
|
91,300
|
|
|
2/9/2022
|
-0.20 / -1.64%
|
11.80
|
12.20
|
11.80
|
12.00
|
11.99
|
10.13
|
96,000
|
|
|
2/8/2022
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.12
|
10.29
|
50,100
|
|
|
2/7/2022
|
+0.90 / +7.96%
|
11.40
|
12.20
|
11.40
|
12.20
|
11.92
|
10.29
|
44,700
|
|
|
1/28/2022
|
+0.10 / +0.89%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.26
|
9.53
|
29,500
|
|
|
1/27/2022
|
+0.30 / +2.75%
|
11.60
|
11.60
|
10.90
|
11.20
|
11.13
|
9.45
|
40,100
|
|
|
1/26/2022
|
-0.20 / -1.80%
|
11.80
|
11.80
|
10.90
|
10.90
|
11.02
|
9.20
|
38,400
|
|
|
1/25/2022
|
-0.20 / -1.77%
|
11.30
|
11.30
|
10.60
|
11.10
|
10.92
|
9.37
|
40,200
|
|
|
1/24/2022
|
-1.10 / -8.87%
|
12.40
|
12.40
|
11.20
|
11.30
|
11.47
|
9.53
|
86,200
|
|
|
1/21/2022
|
+0.40 / +3.33%
|
12.10
|
12.90
|
12.00
|
12.40
|
12.45
|
10.46
|
61,000
|
|
|
1/20/2022
|
+0.60 / +5.26%
|
11.50
|
12.10
|
11.50
|
12.00
|
11.76
|
10.13
|
64,500
|
|
|
1/19/2022
|
+0.30 / +2.70%
|
11.00
|
11.80
|
11.00
|
11.40
|
11.52
|
9.62
|
79,600
|
|
|
1/18/2022
|
-1.20 / -9.76%
|
12.10
|
12.10
|
11.10
|
11.10
|
11.32
|
9.37
|
161,200
|
|
|
1/17/2022
|
-1.30 / -9.56%
|
12.30
|
14.00
|
12.30
|
12.30
|
12.65
|
10.38
|
251,400
|
|
|
1/14/2022
|
-0.40 / -2.86%
|
14.00
|
14.00
|
12.60
|
13.60
|
13.51
|
11.48
|
203,800
|
|
|
1/13/2022
|
-1.00 / -6.67%
|
15.00
|
15.20
|
13.90
|
14.00
|
14.41
|
11.81
|
191,100
|
|
|
1/12/2022
|
-0.20 / -1.32%
|
15.20
|
15.60
|
14.50
|
15.00
|
15.01
|
12.66
|
212,700
|
|
|
1/11/2022
|
-0.30 / -1.94%
|
15.30
|
15.60
|
15.00
|
15.20
|
15.35
|
12.83
|
221,000
|
|
|
1/10/2022
|
-0.50 / -3.13%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.95
|
13.08
|
359,300
|
|
|
1/7/2022
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.80
|
16.00
|
15.97
|
13.50
|
252,500
|
|
|
1/6/2022
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.60
|
15.90
|
15.76
|
13.42
|
213,370
|
|
|
1/5/2022
|
-0.50 / -3.07%
|
16.30
|
16.70
|
15.70
|
15.80
|
16.05
|
13.33
|
331,317
|
|
|
1/4/2022
|
0.00 / 0.00%
|
16.40
|
16.50
|
15.80
|
16.30
|
16.15
|
13.75
|
282,700
|
|
|
12/31/2021
|
-0.50 / -2.98%
|
16.80
|
17.30
|
15.50
|
16.30
|
16.64
|
13.75
|
198,500
|
|
|
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
|
|
|