|
Closing price on 6/20/2023
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
180,300 |
| Split-adjusted Price |
7.76 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
+0.20 / +2.22%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.06
|
7.76
|
180,300
|
|
|
6/19/2023
|
-0.60 / -6.25%
|
9.60
|
9.60
|
8.80
|
9.00
|
9.02
|
7.59
|
247,600
|
|
|
6/16/2023
|
+0.30 / +3.23%
|
9.70
|
10.00
|
9.30
|
9.60
|
9.57
|
8.10
|
283,500
|
|
|
6/15/2023
|
-1.00 / -9.71%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.45
|
7.85
|
472,300
|
|
|
6/14/2023
|
+0.40 / +4.04%
|
10.20
|
10.60
|
9.90
|
10.30
|
10.15
|
8.69
|
404,200
|
|
|
6/13/2023
|
-0.90 / -8.33%
|
11.70
|
11.80
|
9.90
|
9.90
|
10.99
|
8.35
|
708,300
|
|
|
6/12/2023
|
+0.90 / +9.09%
|
10.80
|
10.80
|
10.10
|
10.80
|
10.72
|
9.11
|
652,700
|
|
|
6/9/2023
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.35
|
275,800
|
|
|
6/8/2023
|
+0.80 / +9.76%
|
9.00
|
9.00
|
8.50
|
9.00
|
8.96
|
7.59
|
176,300
|
|
|
6/7/2023
|
+0.70 / +9.33%
|
7.70
|
8.20
|
7.70
|
8.20
|
8.07
|
6.92
|
381,000
|
|
|
6/6/2023
|
+0.40 / +5.63%
|
7.10
|
7.70
|
6.90
|
7.50
|
7.29
|
6.33
|
87,900
|
|
|
6/5/2023
|
-0.30 / -4.05%
|
7.40
|
7.70
|
7.00
|
7.10
|
7.16
|
5.99
|
73,400
|
|
|
6/2/2023
|
+0.40 / +5.71%
|
6.90
|
7.50
|
6.90
|
7.40
|
7.24
|
6.24
|
82,900
|
|
|
6/1/2023
|
+0.50 / +7.69%
|
6.70
|
7.00
|
6.50
|
7.00
|
6.65
|
5.91
|
79,700
|
|
|
5/31/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.49
|
5.48
|
12,900
|
|
|
5/30/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
5.48
|
45,300
|
|
|
5/29/2023
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.34
|
5.48
|
51,100
|
|
|
5/26/2023
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
5.32
|
5,200
|
|
|
5/25/2023
|
+0.30 / +5.00%
|
6.20
|
6.40
|
6.00
|
6.30
|
6.28
|
5.32
|
14,000
|
|
|
5/24/2023
|
-0.10 / -1.64%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.13
|
5.06
|
20,500
|
|
|
5/23/2023
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.23
|
5.15
|
30,100
|
|
|
5/22/2023
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.15
|
16,400
|
|
|
5/19/2023
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.13
|
5.06
|
50,800
|
|
|
5/18/2023
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.23
|
5.23
|
33,700
|
|
|
5/17/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.12
|
5.23
|
15,300
|
|
|
5/16/2023
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.20
|
6.02
|
5.23
|
41,800
|
|
|
5/15/2023
|
-0.10 / -1.59%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.35
|
5.23
|
25,900
|
|
|
5/12/2023
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.11
|
5.32
|
8,700
|
|
|
5/11/2023
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.22
|
5.23
|
38,800
|
|
|
5/10/2023
|
+0.20 / +3.28%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.22
|
5.32
|
28,600
|
|
|