|
Closing price on 3/14/2024
|
|
| Open |
8.20 |
| High |
8.90 |
| Low |
7.90 |
| Volume |
149,400 |
| Split-adjusted Price |
7.34 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
0.00 / 0.00%
|
8.20
|
8.90
|
7.90
|
8.70
|
8.70
|
7.34
|
149,400
|
|
|
3/13/2024
|
+0.50 / +6.10%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.40
|
7.34
|
136,100
|
|
|
3/12/2024
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.21
|
6.92
|
63,900
|
|
|
3/11/2024
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.10
|
8.20
|
8.33
|
6.92
|
83,300
|
|
|
3/8/2024
|
-0.10 / -1.15%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.66
|
7.26
|
140,700
|
|
|
3/7/2024
|
+0.50 / +6.10%
|
8.20
|
8.90
|
8.20
|
8.70
|
8.67
|
7.34
|
229,900
|
|
|
3/6/2024
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.17
|
6.92
|
95,700
|
|
|
3/5/2024
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.23
|
6.92
|
55,900
|
|
|
3/4/2024
|
+0.10 / +1.22%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.26
|
7.00
|
130,900
|
|
|
3/1/2024
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.10
|
8.20
|
8.28
|
6.92
|
68,000
|
|
|
2/29/2024
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.23
|
6.92
|
45,400
|
|
|
2/28/2024
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.45
|
7.09
|
104,000
|
|
|
2/27/2024
|
+0.30 / +3.66%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.41
|
7.17
|
172,400
|
|
|
2/26/2024
|
+0.10 / +1.23%
|
8.00
|
8.30
|
7.90
|
8.20
|
8.16
|
6.92
|
93,900
|
|
|
2/23/2024
|
+0.20 / +2.53%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.09
|
6.83
|
170,700
|
|
|
2/22/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.88
|
6.67
|
27,200
|
|
|
2/21/2024
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.89
|
6.67
|
41,700
|
|
|
2/20/2024
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.98
|
6.75
|
14,400
|
|
|
2/19/2024
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.76
|
6.67
|
58,400
|
|
|
2/16/2024
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.71
|
6.58
|
65,900
|
|
|
2/15/2024
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
6.58
|
24,000
|
|
|
2/7/2024
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.69
|
6.50
|
18,700
|
|
|
2/6/2024
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.63
|
6.41
|
27,700
|
|
|
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
|
|
|