|
Closing price on 2/5/2024
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
31,600 |
| Split-adjusted Price |
6.50 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
6.50
|
31,600
|
|
|
2/2/2024
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.68
|
6.58
|
22,900
|
|
|
2/1/2024
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.50
|
9,100
|
|
|
1/31/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.77
|
6.58
|
12,600
|
|
|
1/30/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.71
|
6.58
|
21,000
|
|
|
1/29/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.76
|
6.58
|
4,600
|
|
|
1/26/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.75
|
6.58
|
10,000
|
|
|
1/25/2024
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
6.58
|
2,600
|
|
|
1/24/2024
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.76
|
6.67
|
14,700
|
|
|
1/23/2024
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.78
|
6.58
|
21,700
|
|
|
1/22/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.80
|
6.67
|
25,300
|
|
|
1/19/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.83
|
6.67
|
35,900
|
|
|
1/18/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.67
|
14,500
|
|
|
1/17/2024
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
7.90
|
8.02
|
6.67
|
22,600
|
|
|
1/16/2024
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.80
|
6.67
|
30,000
|
|
|
1/15/2024
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.87
|
6.58
|
28,800
|
|
|
1/12/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.90
|
6.67
|
21,000
|
|
|
1/11/2024
|
+0.10 / +1.27%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.07
|
6.75
|
55,300
|
|
|
1/10/2024
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.98
|
6.67
|
13,000
|
|
|
1/9/2024
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.95
|
6.83
|
32,400
|
|
|
1/8/2024
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.12
|
6.75
|
76,000
|
|
|
1/5/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.02
|
6.83
|
16,700
|
|
|
1/4/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.13
|
6.83
|
47,500
|
|
|
1/3/2024
|
0.00 / 0.00%
|
7.30
|
8.10
|
7.30
|
8.10
|
8.03
|
6.83
|
16,100
|
|
|
1/2/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.83
|
24,900
|
|
|
12/29/2023
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.12
|
6.83
|
21,100
|
|
|
12/28/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
6.92
|
18,100
|
|
|
12/27/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.14
|
6.92
|
58,000
|
|
|
12/26/2023
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
6.92
|
13,100
|
|
|
12/25/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.83
|
24,200
|
|
|