|
Closing price on 3/7/2022
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
136,700 |
| Split-adjusted Price |
11.05 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.03
|
11.05
|
136,700
|
|
|
3/4/2022
|
+0.40 / +3.10%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.22
|
11.22
|
193,200
|
|
|
3/3/2022
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.80
|
10.88
|
57,700
|
|
|
3/2/2022
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.85
|
10.80
|
63,600
|
|
|
3/1/2022
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.60
|
12.90
|
12.94
|
10.88
|
48,000
|
|
|
2/28/2022
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.70
|
13.00
|
12.85
|
10.97
|
73,000
|
|
|
2/25/2022
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.60
|
13.10
|
12.96
|
11.05
|
84,000
|
|
|
2/24/2022
|
-0.40 / -3.03%
|
13.20
|
13.50
|
12.00
|
12.80
|
12.71
|
10.80
|
122,100
|
|
|
2/23/2022
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.90
|
13.20
|
13.16
|
11.14
|
81,100
|
|
|
2/22/2022
|
-0.40 / -2.94%
|
13.60
|
13.90
|
12.90
|
13.20
|
13.32
|
11.14
|
95,200
|
|
|
2/21/2022
|
+0.90 / +7.09%
|
12.70
|
13.80
|
12.40
|
13.60
|
13.16
|
11.48
|
174,300
|
|
|
2/18/2022
|
+0.70 / +5.83%
|
11.90
|
12.70
|
11.80
|
12.70
|
12.30
|
10.72
|
166,400
|
|
|
2/17/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.97
|
10.13
|
37,200
|
|
|
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
|
|
|