|
Closing price on 7/18/2023
|
|
| Open |
10.20 |
| High |
11.10 |
| Low |
10.10 |
| Volume |
226,900 |
| Split-adjusted Price |
8.69 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
+0.10 / +0.98%
|
10.20
|
11.10
|
10.10
|
10.30
|
10.70
|
8.69
|
226,900
|
|
|
7/17/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.19
|
8.61
|
178,000
|
|
|
7/14/2023
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.13
|
8.61
|
415,300
|
|
|
7/13/2023
|
+0.30 / +2.97%
|
10.70
|
10.80
|
10.20
|
10.40
|
10.39
|
8.78
|
237,800
|
|
|
7/12/2023
|
+0.90 / +9.78%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.92
|
8.52
|
592,500
|
|
|
7/11/2023
|
-0.20 / -2.13%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.30
|
7.76
|
196,100
|
|
|
7/10/2023
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.28
|
7.93
|
301,600
|
|
|
7/7/2023
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.30
|
9.00
|
8.78
|
7.59
|
292,000
|
|
|
7/6/2023
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
7.51
|
96,800
|
|
|
7/5/2023
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.15
|
7.59
|
186,000
|
|
|
7/4/2023
|
+0.60 / +6.98%
|
8.70
|
9.20
|
8.50
|
9.20
|
8.92
|
7.76
|
223,800
|
|
|
7/3/2023
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.58
|
7.26
|
110,800
|
|
|
6/30/2023
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.53
|
7.09
|
101,700
|
|
|
6/29/2023
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.63
|
7.26
|
139,700
|
|
|
6/28/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.84
|
7.51
|
198,800
|
|
|
6/27/2023
|
+0.20 / +2.30%
|
9.00
|
9.20
|
8.80
|
8.90
|
9.00
|
7.51
|
160,000
|
|
|
6/26/2023
|
-0.60 / -6.45%
|
9.10
|
9.20
|
8.50
|
8.70
|
8.76
|
7.34
|
336,300
|
|
|
6/23/2023
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.23
|
7.85
|
255,700
|
|
|
6/22/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.20
|
9.40
|
9.39
|
7.93
|
221,100
|
|
|
6/21/2023
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.00
|
9.40
|
9.42
|
7.93
|
237,700
|
|
|
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
|
|
|