|
Closing price on 8/15/2022
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
67,300 |
| Split-adjusted Price |
6.75 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.93
|
6.75
|
67,300
|
|
|
8/12/2022
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.85
|
6.75
|
35,400
|
|
|
8/11/2022
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.60
|
7.80
|
7.95
|
6.58
|
137,100
|
|
|
8/10/2022
|
-0.30 / -3.70%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.89
|
6.58
|
59,800
|
|
|
8/9/2022
|
+0.20 / +2.53%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.01
|
6.83
|
65,200
|
|
|
8/8/2022
|
+0.10 / +1.28%
|
7.90
|
8.20
|
7.90
|
7.90
|
8.03
|
6.67
|
145,700
|
|
|
8/5/2022
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.20
|
7.80
|
7.52
|
6.58
|
234,100
|
|
|
8/4/2022
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.61
|
6.41
|
25,400
|
|
|
8/3/2022
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.30
|
7.60
|
7.52
|
6.41
|
48,000
|
|
|
8/2/2022
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.30
|
7.40
|
7.55
|
6.24
|
89,600
|
|
|
8/1/2022
|
+0.50 / +7.25%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.28
|
6.24
|
62,700
|
|
|
7/29/2022
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.01
|
5.82
|
28,100
|
|
|
7/28/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.06
|
5.91
|
47,200
|
|
|
7/27/2022
|
-0.20 / -2.78%
|
6.90
|
7.20
|
6.80
|
7.00
|
7.04
|
5.91
|
7,200
|
|
|
7/26/2022
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.25
|
6.08
|
25,800
|
|
|
7/25/2022
|
-0.30 / -3.95%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.35
|
6.16
|
10,300
|
|
|
7/22/2022
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.57
|
6.41
|
16,300
|
|
|
7/21/2022
|
-0.70 / -8.54%
|
8.00
|
8.50
|
7.50
|
7.50
|
7.81
|
6.33
|
45,600
|
|
|
7/20/2022
|
+0.30 / +3.80%
|
7.90
|
8.30
|
7.50
|
8.20
|
8.03
|
6.92
|
70,800
|
|
|
7/19/2022
|
+0.50 / +6.76%
|
7.10
|
7.90
|
6.70
|
7.90
|
7.55
|
6.67
|
97,200
|
|
|
7/18/2022
|
+0.50 / +7.25%
|
6.90
|
7.40
|
6.60
|
7.40
|
7.17
|
6.24
|
27,500
|
|
|
7/15/2022
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.94
|
5.82
|
8,700
|
|
|
7/14/2022
|
+0.30 / +4.48%
|
6.50
|
7.10
|
6.50
|
7.00
|
6.81
|
5.91
|
36,700
|
|
|
7/13/2022
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.59
|
5.65
|
26,800
|
|
|
7/12/2022
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.60
|
5.65
|
19,300
|
|
|
7/11/2022
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.45
|
5.57
|
20,600
|
|
|
7/8/2022
|
+0.40 / +6.35%
|
6.30
|
6.80
|
6.20
|
6.70
|
6.54
|
5.65
|
58,900
|
|
|
7/7/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.19
|
5.32
|
4,700
|
|
|
7/6/2022
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.37
|
5.32
|
37,700
|
|
|
7/5/2022
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.52
|
5.57
|
24,200
|
|
|