|
Closing price on 8/2/2022
|
|
| Open |
7.50 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
89,600 |
| Split-adjusted Price |
6.24 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/4/2022
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.41
|
5.40
|
17,700
|
|
|
7/1/2022
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.28
|
5.40
|
18,800
|
|
|
6/30/2022
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.58
|
5.48
|
12,300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.60
|
5.57
|
51,400
|
|
|
6/28/2022
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.45
|
5.57
|
29,200
|
|
|
6/27/2022
|
+0.30 / +4.84%
|
6.40
|
6.60
|
6.10
|
6.50
|
6.43
|
5.48
|
40,100
|
|
|
6/24/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.00
|
6.20
|
6.18
|
5.23
|
24,000
|
|
|
6/23/2022
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.16
|
5.23
|
17,400
|
|
|
6/22/2022
|
+0.50 / +8.47%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.23
|
5.40
|
57,700
|
|
|