|
Closing price on 8/25/2023
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
194,100 |
| Split-adjusted Price |
8.27 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.93
|
8.27
|
194,100
|
|
|
8/24/2023
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
9.82
|
8.44
|
114,500
|
|
|
8/23/2023
|
-0.50 / -4.95%
|
10.10
|
10.30
|
9.50
|
9.60
|
9.74
|
8.10
|
220,400
|
|
|
8/22/2023
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.30
|
10.10
|
9.62
|
8.52
|
169,400
|
|
|
8/21/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.30
|
10.10
|
9.75
|
8.52
|
170,400
|
|
|
8/18/2023
|
-1.10 / -9.82%
|
11.20
|
11.20
|
10.10
|
10.10
|
10.49
|
8.52
|
375,000
|
|
|
8/17/2023
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.20
|
11.20
|
10.83
|
9.45
|
531,100
|
|
|
8/16/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.12
|
8.61
|
158,200
|
|
|
8/15/2023
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.12
|
8.61
|
176,200
|
|
|
8/14/2023
|
+0.20 / +2.02%
|
10.00
|
10.30
|
9.80
|
10.10
|
10.07
|
8.52
|
230,200
|
|
|
8/11/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.84
|
8.35
|
115,800
|
|
|
8/10/2023
|
-0.40 / -3.88%
|
10.40
|
10.40
|
9.90
|
9.90
|
10.02
|
8.35
|
228,100
|
|
|
8/9/2023
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.28
|
8.69
|
142,600
|
|
|
8/8/2023
|
+0.30 / +2.97%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.27
|
8.78
|
292,800
|
|
|
8/7/2023
|
+0.30 / +3.06%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.12
|
8.52
|
274,600
|
|
|
8/4/2023
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.74
|
8.27
|
102,400
|
|
|
8/3/2023
|
-0.30 / -3.00%
|
9.80
|
10.00
|
9.60
|
9.70
|
9.74
|
8.18
|
144,100
|
|
|
8/2/2023
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.70
|
10.00
|
9.84
|
8.44
|
101,500
|
|
|
8/1/2023
|
-0.30 / -2.94%
|
10.30
|
10.50
|
9.90
|
9.90
|
10.22
|
8.35
|
261,400
|
|
|
7/31/2023
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.13
|
8.61
|
252,700
|
|
|
7/28/2023
|
+0.20 / +2.04%
|
9.80
|
10.20
|
9.70
|
10.00
|
9.92
|
8.44
|
205,900
|
|
|
7/27/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.72
|
8.27
|
109,100
|
|
|
7/26/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.74
|
8.27
|
101,600
|
|
|
7/25/2023
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.91
|
8.27
|
189,600
|
|
|
7/24/2023
|
-0.10 / -0.99%
|
10.50
|
10.50
|
9.80
|
10.00
|
9.95
|
8.44
|
314,400
|
|
|
7/21/2023
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.80
|
10.10
|
9.99
|
8.52
|
184,400
|
|
|
7/20/2023
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.30
|
10.20
|
9.74
|
8.61
|
354,800
|
|
|
7/19/2023
|
-0.20 / -1.94%
|
10.30
|
10.70
|
10.00
|
10.10
|
10.25
|
8.52
|
162,800
|
|
|
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
|
|
|