|
Closing price on 5/27/2022
|
|
| Open |
7.60 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
30,800 |
| Split-adjusted Price |
6.41 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.60
|
7.60
|
7.73
|
6.41
|
30,800
|
|
|
5/26/2022
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.59
|
6.41
|
65,200
|
|
|
5/25/2022
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.51
|
6.33
|
47,600
|
|
|
5/24/2022
|
-0.10 / -1.33%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.25
|
6.24
|
13,900
|
|
|
5/23/2022
|
-0.10 / -1.32%
|
7.40
|
7.80
|
7.10
|
7.50
|
7.29
|
6.33
|
50,600
|
|
|
5/20/2022
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.50
|
6.41
|
64,200
|
|
|
5/19/2022
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.35
|
6.24
|
63,700
|
|
|
5/18/2022
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.61
|
6.33
|
25,300
|
|
|
5/17/2022
|
+0.60 / +8.70%
|
7.00
|
7.50
|
6.90
|
7.50
|
7.16
|
6.33
|
36,100
|
|
|
5/16/2022
|
+0.30 / +4.55%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.92
|
5.82
|
44,100
|
|
|
5/13/2022
|
-0.60 / -8.33%
|
7.30
|
7.50
|
6.60
|
6.60
|
6.96
|
5.57
|
63,600
|
|
|
5/12/2022
|
-0.70 / -8.86%
|
7.80
|
7.90
|
7.20
|
7.20
|
7.37
|
6.08
|
51,000
|
|
|
5/11/2022
|
+0.20 / +2.60%
|
7.90
|
8.10
|
7.70
|
7.90
|
7.78
|
6.67
|
23,000
|
|
|
5/10/2022
|
+0.70 / +10.00%
|
7.00
|
7.70
|
6.70
|
7.70
|
7.29
|
6.50
|
46,700
|
|
|
5/9/2022
|
-0.70 / -9.09%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.12
|
5.91
|
35,500
|
|
|
5/6/2022
|
-0.40 / -4.94%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.82
|
6.50
|
25,200
|
|
|
5/5/2022
|
-0.10 / -1.22%
|
8.20
|
8.30
|
7.90
|
8.10
|
8.02
|
6.83
|
50,800
|
|
|
5/4/2022
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.21
|
6.92
|
45,500
|
|
|
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
|
|
|