|
Closing price on 8/6/2021
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
62,400 |
| Split-adjusted Price |
6.83 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.06
|
6.83
|
62,400
|
|
|
8/5/2021
|
+0.30 / +3.80%
|
8.40
|
8.60
|
7.90
|
8.20
|
8.28
|
6.92
|
113,200
|
|
|
8/4/2021
|
+0.70 / +9.72%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.71
|
6.67
|
155,900
|
|
|
8/3/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
6.08
|
55,000
|
|
|
8/2/2021
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.24
|
6.08
|
55,400
|
|
|
7/30/2021
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.14
|
6.08
|
65,000
|
|
|
7/29/2021
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.89
|
5.99
|
87,400
|
|
|
7/28/2021
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.89
|
5.74
|
28,600
|
|
|
7/27/2021
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.97
|
5.91
|
37,900
|
|
|
7/26/2021
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.81
|
5.82
|
32,600
|
|
|
7/23/2021
|
-0.10 / -1.43%
|
6.90
|
7.10
|
6.60
|
6.90
|
6.90
|
5.82
|
60,600
|
|
|
7/22/2021
|
+0.20 / +2.94%
|
6.60
|
7.10
|
6.60
|
7.00
|
6.89
|
5.91
|
63,900
|
|
|
7/21/2021
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.60
|
6.80
|
6.78
|
5.74
|
84,800
|
|
|
7/20/2021
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.20
|
6.90
|
6.44
|
5.82
|
118,600
|
|
|
7/19/2021
|
-0.70 / -9.46%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.84
|
5.65
|
175,000
|
|
|
7/16/2021
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.20
|
7.40
|
7.37
|
6.24
|
84,000
|
|
|
7/15/2021
|
+0.30 / +4.05%
|
7.30
|
7.70
|
7.10
|
7.70
|
7.47
|
6.50
|
89,900
|
|
|
7/14/2021
|
-0.10 / -1.33%
|
7.70
|
7.80
|
7.00
|
7.40
|
7.21
|
6.24
|
89,000
|
|
|
7/13/2021
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.00
|
7.50
|
7.25
|
6.33
|
78,200
|
|
|
7/12/2021
|
-0.80 / -9.88%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.37
|
6.16
|
140,900
|
|
|
7/9/2021
|
-0.70 / -7.95%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.22
|
6.83
|
75,200
|
|
|
7/8/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.80
|
8.78
|
7.43
|
107,000
|
|
|
7/7/2021
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.00
|
8.80
|
8.31
|
7.43
|
180,000
|
|
|
7/6/2021
|
-0.60 / -6.38%
|
9.30
|
9.30
|
8.80
|
8.80
|
9.05
|
7.43
|
248,300
|
|
|
7/5/2021
|
-0.40 / -4.08%
|
9.90
|
9.90
|
9.10
|
9.40
|
9.55
|
7.93
|
129,000
|
|
|
7/2/2021
|
+0.30 / +3.16%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.67
|
8.27
|
328,300
|
|
|
7/1/2021
|
+0.60 / +6.74%
|
8.50
|
9.70
|
8.50
|
9.50
|
9.39
|
8.02
|
378,100
|
|
|
6/30/2021
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.60
|
8.90
|
8.86
|
7.51
|
97,200
|
|
|
6/29/2021
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.35
|
7.76
|
187,400
|
|
|
6/28/2021
|
+0.20 / +2.17%
|
9.20
|
9.70
|
9.20
|
9.40
|
9.51
|
7.93
|
335,200
|
|
|