|
Closing price on 6/5/2025
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
140,100 |
| Split-adjusted Price |
6.80 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2025
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
6.80
|
140,100
|
|
|
6/4/2025
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.78
|
6.70
|
56,000
|
|
|
6/3/2025
|
+0.30 / +4.55%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.85
|
6.90
|
144,200
|
|
|
6/2/2025
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
129,100
|
|
|
5/30/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
46,100
|
|
|
5/29/2025
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.38
|
6.50
|
37,800
|
|
|
5/28/2025
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
10,600
|
|
|
5/27/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.44
|
6.60
|
24,500
|
|
|
5/26/2025
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.38
|
6.50
|
47,700
|
|
|
5/23/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
36,400
|
|
|
5/22/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.27
|
6.30
|
63,300
|
|
|
5/21/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
72,600
|
|
|
5/20/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.24
|
6.30
|
42,700
|
|
|
5/19/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
6.20
|
51,700
|
|
|
5/16/2025
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
6.30
|
20,500
|
|
|
5/15/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.33
|
6.40
|
77,600
|
|
|
5/14/2025
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.38
|
6.30
|
22,400
|
|
|
5/13/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
6.50
|
23,900
|
|
|
5/12/2025
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.26
|
6.40
|
68,600
|
|
|
5/9/2025
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.27
|
6.20
|
24,100
|
|
|
5/8/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.31
|
6.40
|
37,600
|
|
|
5/7/2025
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.27
|
6.30
|
39,800
|
|
|
5/6/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
6.40
|
57,700
|
|
|
5/5/2025
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.28
|
6.50
|
73,000
|
|
|
4/29/2025
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.25
|
6.20
|
45,100
|
|
|
4/28/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.33
|
6.30
|
34,000
|
|
|
4/25/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.21
|
6.30
|
89,500
|
|
|
4/24/2025
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.26
|
6.20
|
36,200
|
|
|
4/23/2025
|
+0.40 / +6.90%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.07
|
6.20
|
31,200
|
|
|
4/22/2025
|
-0.30 / -4.92%
|
5.90
|
6.10
|
5.50
|
5.80
|
5.68
|
5.80
|
98,700
|
|
|