|
Closing price on 6/17/2021
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
57,100 |
| Split-adjusted Price |
7.17 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2021
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.32
|
7.17
|
57,100
|
|
|
6/16/2021
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.45
|
7.09
|
50,400
|
|
|
6/15/2021
|
-0.30 / -3.41%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.72
|
7.17
|
88,600
|
|
|
6/14/2021
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.20
|
8.80
|
8.57
|
7.43
|
215,300
|
|
|
6/11/2021
|
+0.10 / +1.18%
|
8.50
|
8.90
|
8.30
|
8.60
|
8.49
|
7.26
|
114,700
|
|
|
6/10/2021
|
-0.40 / -4.49%
|
8.90
|
9.30
|
8.20
|
8.50
|
8.79
|
7.17
|
80,000
|
|
|
6/9/2021
|
+0.80 / +9.88%
|
7.80
|
8.90
|
7.50
|
8.90
|
8.33
|
7.51
|
237,800
|
|
|
6/8/2021
|
-0.80 / -8.99%
|
8.40
|
8.80
|
8.10
|
8.10
|
8.30
|
6.83
|
198,000
|
|
|
6/7/2021
|
-0.60 / -6.32%
|
9.50
|
9.50
|
8.60
|
8.90
|
8.86
|
7.51
|
269,900
|
|
|
6/4/2021
|
-0.90 / -8.65%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.87
|
8.02
|
238,500
|
|
|
6/3/2021
|
+0.80 / +8.33%
|
9.60
|
10.40
|
9.50
|
10.40
|
9.96
|
8.78
|
357,200
|
|
|
6/2/2021
|
-0.30 / -3.03%
|
10.10
|
10.10
|
9.00
|
9.60
|
9.53
|
8.10
|
400,500
|
|
|
6/1/2021
|
+0.60 / +6.45%
|
9.70
|
10.20
|
9.50
|
9.90
|
10.00
|
8.35
|
672,200
|
|
|
5/31/2021
|
+0.80 / +9.41%
|
8.70
|
9.30
|
8.50
|
9.30
|
9.21
|
7.85
|
403,600
|
|
|
5/28/2021
|
+0.70 / +8.97%
|
8.10
|
8.50
|
7.90
|
8.50
|
8.36
|
7.17
|
318,300
|
|
|
5/27/2021
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.70
|
6.58
|
332,400
|
|
|
5/26/2021
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.14
|
5.99
|
41,900
|
|
|
5/25/2021
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.14
|
6.08
|
45,800
|
|
|
5/24/2021
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.36
|
6.16
|
52,300
|
|
|
5/21/2021
|
+0.10 / +1.41%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.21
|
6.08
|
45,900
|
|
|
5/20/2021
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.70
|
7.10
|
7.08
|
5.99
|
50,000
|
|
|
5/19/2021
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.98
|
5.82
|
34,100
|
|
|
5/18/2021
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.20
|
6.08
|
41,600
|
|
|
5/17/2021
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.24
|
6.16
|
68,500
|
|
|
5/14/2021
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.90
|
7.10
|
7.06
|
5.99
|
57,000
|
|
|
5/13/2021
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.03
|
5.91
|
43,500
|
|
|
5/12/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.91
|
5.91
|
31,200
|
|
|
5/11/2021
|
-0.20 / -2.78%
|
7.00
|
7.40
|
7.00
|
7.00
|
7.14
|
5.91
|
29,700
|
|
|
5/10/2021
|
+0.20 / +2.86%
|
6.90
|
7.30
|
6.80
|
7.20
|
6.99
|
6.08
|
40,100
|
|
|
5/7/2021
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.60
|
7.00
|
6.92
|
5.91
|
31,700
|
|
|