|
Closing price on 4/29/2022
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
74,500 |
| Split-adjusted Price |
7.00 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.00
|
8.30
|
8.41
|
7.00
|
74,500
|
|
|
4/28/2022
|
0.00 / 0.00%
|
8.30
|
8.80
|
8.30
|
8.30
|
8.52
|
7.00
|
58,800
|
|
|
4/27/2022
|
+0.60 / +7.79%
|
7.70
|
8.30
|
7.60
|
8.30
|
7.95
|
7.00
|
44,400
|
|
|
4/26/2022
|
+0.60 / +8.45%
|
7.00
|
7.80
|
6.80
|
7.70
|
7.17
|
6.50
|
47,500
|
|
|
4/25/2022
|
-0.70 / -8.97%
|
7.90
|
8.10
|
7.10
|
7.10
|
7.58
|
5.99
|
47,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
7.20
|
8.30
|
7.20
|
7.80
|
7.72
|
6.58
|
107,600
|
|
|
4/21/2022
|
-0.80 / -9.30%
|
7.80
|
8.20
|
7.80
|
7.80
|
7.85
|
6.58
|
165,800
|
|
|
4/20/2022
|
-0.90 / -9.47%
|
9.00
|
9.50
|
8.60
|
8.60
|
8.76
|
7.26
|
112,500
|
|
|
4/19/2022
|
-0.90 / -8.65%
|
10.40
|
11.00
|
9.40
|
9.50
|
9.78
|
8.02
|
163,300
|
|
|
4/18/2022
|
-1.10 / -9.57%
|
11.30
|
11.30
|
10.40
|
10.40
|
10.60
|
8.78
|
172,700
|
|
|
4/15/2022
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.37
|
9.70
|
87,900
|
|
|
4/14/2022
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.49
|
9.79
|
52,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.20
|
11.50
|
11.37
|
9.70
|
98,200
|
|
|
4/12/2022
|
-0.70 / -5.74%
|
12.20
|
12.20
|
11.40
|
11.50
|
11.69
|
9.70
|
64,900
|
|
|
4/8/2022
|
-0.40 / -3.17%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.34
|
10.29
|
84,900
|
|
|
4/7/2022
|
-0.30 / -2.33%
|
12.90
|
13.00
|
12.60
|
12.60
|
12.78
|
10.63
|
161,900
|
|
|
4/6/2022
|
0.00 / 0.00%
|
12.60
|
13.10
|
12.60
|
12.90
|
12.89
|
10.88
|
228,700
|
|
|
4/5/2022
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.50
|
12.90
|
12.72
|
10.88
|
295,200
|
|
|
4/4/2022
|
+1.10 / +9.40%
|
11.70
|
12.80
|
11.70
|
12.80
|
12.42
|
10.80
|
320,900
|
|
|
4/1/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.30
|
11.70
|
11.56
|
9.87
|
55,600
|
|
|
3/31/2022
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.67
|
9.87
|
159,400
|
|
|
3/30/2022
|
-0.30 / -2.48%
|
12.10
|
12.40
|
11.80
|
11.80
|
12.01
|
9.96
|
130,700
|
|
|
3/29/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.03
|
10.21
|
94,400
|
|
|
3/28/2022
|
-0.30 / -2.42%
|
12.50
|
12.50
|
11.90
|
12.10
|
12.14
|
10.21
|
116,800
|
|
|
3/25/2022
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.48
|
10.46
|
74,500
|
|
|
3/24/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.39
|
10.46
|
61,000
|
|
|
3/23/2022
|
-0.20 / -1.59%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.55
|
10.46
|
144,200
|
|
|
3/22/2022
|
+0.30 / +2.44%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.62
|
10.63
|
150,500
|
|
|
3/21/2022
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.31
|
10.38
|
95,200
|
|
|
3/18/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.39
|
10.46
|
98,100
|
|
|