|
Closing price on 7/18/2024
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
59,100 |
| Split-adjusted Price |
8.10 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.44
|
8.10
|
59,100
|
|
|
7/17/2024
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.65
|
8.02
|
199,200
|
|
|
7/16/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.91
|
8.35
|
129,700
|
|
|
7/15/2024
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.99
|
8.35
|
122,200
|
|
|
7/12/2024
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.08
|
8.52
|
142,900
|
|
|
7/11/2024
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.97
|
8.44
|
88,400
|
|
|
7/10/2024
|
-0.10 / -1.00%
|
10.10
|
10.30
|
9.90
|
9.90
|
10.09
|
8.35
|
197,300
|
|
|
7/9/2024
|
+0.10 / +1.01%
|
10.20
|
10.20
|
9.90
|
10.00
|
9.94
|
8.44
|
160,500
|
|
|
7/8/2024
|
+0.40 / +4.21%
|
9.40
|
10.20
|
9.30
|
9.90
|
9.89
|
8.35
|
282,800
|
|
|
7/5/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.43
|
8.02
|
82,400
|
|
|
7/4/2024
|
+0.20 / +2.13%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.60
|
8.10
|
118,100
|
|
|
7/3/2024
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.30
|
9.40
|
9.44
|
7.93
|
44,100
|
|
|
7/2/2024
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.10
|
9.60
|
9.43
|
8.10
|
74,800
|
|
|
7/1/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.31
|
7.76
|
52,700
|
|
|
6/28/2024
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.30
|
7.76
|
77,700
|
|
|
6/27/2024
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.20
|
9.40
|
9.39
|
7.93
|
115,000
|
|
|
6/26/2024
|
+0.30 / +3.16%
|
9.60
|
10.20
|
9.60
|
9.80
|
9.91
|
8.27
|
181,000
|
|
|
6/25/2024
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.47
|
8.02
|
100,200
|
|
|
6/24/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.42
|
8.02
|
205,000
|
|
|
6/21/2024
|
+0.20 / +2.13%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.67
|
8.10
|
244,700
|
|
|
6/20/2024
|
+0.10 / +1.08%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.44
|
7.93
|
137,000
|
|
|
6/19/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.30
|
9.17
|
7.85
|
82,700
|
|
|
6/18/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.31
|
7.85
|
82,900
|
|
|
6/17/2024
|
-0.20 / -2.11%
|
9.60
|
9.90
|
9.10
|
9.30
|
9.49
|
7.85
|
174,000
|
|
|
6/14/2024
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.50
|
9.50
|
9.84
|
8.02
|
286,300
|
|
|
6/13/2024
|
+0.80 / +9.20%
|
9.00
|
9.50
|
8.80
|
9.50
|
9.43
|
8.02
|
394,700
|
|
|
6/12/2024
|
+0.50 / +6.10%
|
8.20
|
8.80
|
8.20
|
8.70
|
8.56
|
7.34
|
166,900
|
|
|
6/11/2024
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.18
|
6.92
|
21,500
|
|
|
6/10/2024
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.10
|
7.00
|
49,900
|
|
|
6/7/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.92
|
8,100
|
|
|