|
Closing price on 8/15/2024
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
146,400 |
| Split-adjusted Price |
8.86 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.20
|
10.50
|
10.48
|
8.86
|
146,400
|
|
|
8/14/2024
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.62
|
8.86
|
168,100
|
|
|
8/13/2024
|
+0.50 / +4.85%
|
11.10
|
11.30
|
10.60
|
10.80
|
10.81
|
9.11
|
480,300
|
|
|
8/12/2024
|
+0.90 / +9.57%
|
9.40
|
10.30
|
9.40
|
10.30
|
10.29
|
8.69
|
295,200
|
|
|
8/9/2024
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.25
|
7.93
|
20,100
|
|
|
8/8/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
7.68
|
22,700
|
|
|
8/7/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.94
|
7.59
|
61,600
|
|
|
8/6/2024
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.70
|
7.51
|
62,000
|
|
|
8/5/2024
|
-0.50 / -5.43%
|
9.20
|
9.30
|
8.60
|
8.70
|
8.79
|
7.34
|
64,600
|
|
|
8/2/2024
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.94
|
7.76
|
22,400
|
|
|
8/1/2024
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.99
|
7.51
|
41,400
|
|
|
7/31/2024
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.21
|
7.76
|
56,600
|
|
|
7/30/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.19
|
7.85
|
37,600
|
|
|
7/29/2024
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.22
|
7.76
|
28,800
|
|
|
7/26/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.23
|
7.85
|
29,800
|
|
|
7/25/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.18
|
7.85
|
43,400
|
|
|
7/24/2024
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.27
|
7.85
|
16,600
|
|
|
7/23/2024
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.37
|
7.85
|
54,700
|
|
|
7/22/2024
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.42
|
8.02
|
1,572,555
|
|
|
7/19/2024
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.53
|
8.02
|
51,200
|
|
|
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
|
|
|