Closing price on 4/13/2021
|
|
Open |
9.00 |
High |
9.30 |
Low |
8.50 |
Volume |
214,100 |
Split-adjusted Price |
7.34 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2021
|
-0.20 / -2.25%
|
9.00
|
9.30
|
8.50
|
8.70
|
8.92
|
7.34
|
214,100
|
|
4/12/2021
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.30
|
8.90
|
8.58
|
7.51
|
144,800
|
|
4/9/2021
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.45
|
7.17
|
118,800
|
|
4/8/2021
|
+0.10 / +1.16%
|
8.70
|
9.20
|
8.50
|
8.70
|
8.76
|
7.34
|
167,300
|
|
4/7/2021
|
+0.70 / +8.86%
|
7.80
|
8.60
|
7.60
|
8.60
|
8.17
|
7.26
|
263,300
|
|
4/6/2021
|
-0.10 / -1.25%
|
7.70
|
8.30
|
7.20
|
7.90
|
7.62
|
6.67
|
343,600
|
|
4/5/2021
|
+0.60 / +8.11%
|
7.70
|
8.10
|
7.40
|
8.00
|
7.81
|
6.75
|
260,800
|
|
4/2/2021
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
6.24
|
1,525,200
|
|
4/1/2021
|
+0.60 / +9.68%
|
6.30
|
6.80
|
6.20
|
6.80
|
6.60
|
5.74
|
444,300
|
|
3/31/2021
|
+0.20 / +3.33%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.26
|
5.23
|
91,877
|
|
3/30/2021
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
5.06
|
54,500
|
|
3/29/2021
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.87
|
4.98
|
33,000
|
|
3/26/2021
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.40
|
5.80
|
5.64
|
4.89
|
39,300
|
|
3/25/2021
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.83
|
4.89
|
47,000
|
|
3/24/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.85
|
4.98
|
24,600
|
|
3/23/2021
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.84
|
4.98
|
44,400
|
|
3/22/2021
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.97
|
5.06
|
45,100
|
|
3/19/2021
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.93
|
5.06
|
40,200
|
|
3/18/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
4.98
|
56,611
|
|
3/17/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.87
|
4.98
|
30,800
|
|
3/16/2021
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.91
|
4.98
|
55,587
|
|
3/15/2021
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.02
|
5.06
|
63,700
|
|
3/12/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.06
|
5.06
|
70,900
|
|
3/11/2021
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.13
|
5.15
|
101,100
|
|
3/10/2021
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.02
|
5.23
|
60,900
|
|
3/9/2021
|
-0.50 / -7.69%
|
6.20
|
6.50
|
5.90
|
6.00
|
6.13
|
5.06
|
100,400
|
|
3/8/2021
|
+0.40 / +6.56%
|
6.00
|
6.70
|
5.80
|
6.50
|
6.12
|
5.48
|
97,600
|
|
3/5/2021
|
-0.10 / -1.61%
|
6.20
|
6.60
|
6.00
|
6.10
|
6.23
|
5.15
|
128,000
|
|
3/4/2021
|
+0.50 / +8.77%
|
6.10
|
6.20
|
5.70
|
6.20
|
5.98
|
5.23
|
154,500
|
|
3/3/2021
|
+0.50 / +9.62%
|
5.30
|
5.70
|
5.30
|
5.70
|
5.62
|
4.81
|
145,200
|
|
|