|
Closing price on 4/4/2024
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
95,400 |
| Split-adjusted Price |
7.09 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.38
|
7.09
|
95,400
|
|
|
4/3/2024
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.48
|
7.17
|
60,200
|
|
|
4/2/2024
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.41
|
7.17
|
43,400
|
|
|
4/1/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.38
|
7.17
|
93,700
|
|
|
3/29/2024
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.54
|
7.17
|
35,100
|
|
|
3/28/2024
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
7.34
|
39,200
|
|
|
3/27/2024
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.62
|
7.17
|
74,500
|
|
|
3/26/2024
|
-0.10 / -1.15%
|
8.70
|
8.70
|
7.90
|
8.60
|
8.53
|
7.26
|
123,400
|
|
|
3/25/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
7.34
|
62,800
|
|
|
3/22/2024
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.74
|
7.34
|
44,100
|
|
|
3/21/2024
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.71
|
7.43
|
106,200
|
|
|
3/20/2024
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.71
|
7.34
|
66,400
|
|
|
3/19/2024
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.70
|
7.26
|
56,400
|
|
|
3/18/2024
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.50
|
8.80
|
8.76
|
7.43
|
140,700
|
|
|
3/15/2024
|
+0.30 / +3.45%
|
8.90
|
9.10
|
8.50
|
9.00
|
8.86
|
7.59
|
203,400
|
|
|
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
|
|
|