Closing price on 6/16/2022
|
|
Open |
7.20 |
High |
7.20 |
Low |
6.60 |
Volume |
15,600 |
Split-adjusted Price |
5.74 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2022
|
+0.10 / +1.49%
|
7.20
|
7.20
|
6.60
|
6.80
|
6.84
|
5.74
|
15,600
|
|
6/15/2022
|
-0.40 / -5.63%
|
6.70
|
7.10
|
6.60
|
6.70
|
6.73
|
5.65
|
15,400
|
|
6/14/2022
|
-0.10 / -1.39%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.02
|
5.99
|
18,900
|
|
6/13/2022
|
-0.20 / -2.70%
|
7.80
|
7.80
|
6.90
|
7.20
|
7.14
|
6.08
|
66,800
|
|
6/10/2022
|
-0.40 / -5.13%
|
7.50
|
7.70
|
7.30
|
7.40
|
7.45
|
6.24
|
59,600
|
|
6/9/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.73
|
6.58
|
17,000
|
|
6/8/2022
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.76
|
6.58
|
72,900
|
|
6/7/2022
|
-0.10 / -1.30%
|
7.40
|
7.70
|
7.20
|
7.60
|
7.39
|
6.41
|
49,400
|
|
6/6/2022
|
+0.10 / +1.32%
|
7.60
|
8.00
|
7.40
|
7.70
|
7.72
|
6.50
|
79,600
|
|
6/3/2022
|
-0.10 / -1.30%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.60
|
6.41
|
42,000
|
|
6/2/2022
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.40
|
7.70
|
7.57
|
6.50
|
55,200
|
|
6/1/2022
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.57
|
6.41
|
49,700
|
|
5/31/2022
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.63
|
6.50
|
33,400
|
|
5/30/2022
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.69
|
6.58
|
54,700
|
|
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
|
|
|