|
Closing price on 4/4/2022
|
|
| Open |
11.70 |
| High |
12.80 |
| Low |
11.70 |
| Volume |
320,900 |
| Split-adjusted Price |
10.80 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2022
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.36
|
10.46
|
87,200
|
|
|
3/16/2022
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.35
|
10.46
|
52,300
|
|
|
3/15/2022
|
-0.10 / -0.81%
|
12.40
|
12.70
|
12.20
|
12.30
|
12.34
|
10.38
|
63,100
|
|
|
3/14/2022
|
-0.30 / -2.36%
|
12.40
|
12.90
|
12.20
|
12.40
|
12.46
|
10.46
|
94,000
|
|
|
3/11/2022
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.74
|
10.72
|
47,300
|
|
|
3/10/2022
|
+0.20 / +1.59%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.88
|
10.80
|
141,200
|
|
|
3/9/2022
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.20
|
12.60
|
12.48
|
10.63
|
151,600
|
|
|
3/8/2022
|
-0.30 / -2.29%
|
13.00
|
13.30
|
12.80
|
12.80
|
13.00
|
10.80
|
186,300
|
|
|
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
|
|
|