|
Closing price on 8/7/2023
|
|
| Open |
9.90 |
| High |
10.30 |
| Low |
9.90 |
| Volume |
274,600 |
| Split-adjusted Price |
8.52 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2023
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.90
|
10.20
|
10.13
|
8.61
|
415,300
|
|
|
7/13/2023
|
+0.30 / +2.97%
|
10.70
|
10.80
|
10.20
|
10.40
|
10.39
|
8.78
|
237,800
|
|
|
7/12/2023
|
+0.90 / +9.78%
|
9.20
|
10.10
|
9.20
|
10.10
|
9.92
|
8.52
|
592,500
|
|
|
7/11/2023
|
-0.20 / -2.13%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.30
|
7.76
|
196,100
|
|
|
7/10/2023
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.28
|
7.93
|
301,600
|
|
|
7/7/2023
|
+0.10 / +1.12%
|
8.80
|
9.10
|
8.30
|
9.00
|
8.78
|
7.59
|
292,000
|
|
|
7/6/2023
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
7.51
|
96,800
|
|
|
7/5/2023
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.15
|
7.59
|
186,000
|
|
|
7/4/2023
|
+0.60 / +6.98%
|
8.70
|
9.20
|
8.50
|
9.20
|
8.92
|
7.76
|
223,800
|
|
|
7/3/2023
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.58
|
7.26
|
110,800
|
|
|
6/30/2023
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.53
|
7.09
|
101,700
|
|
|
6/29/2023
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.63
|
7.26
|
139,700
|
|
|
6/28/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.84
|
7.51
|
198,800
|
|
|
6/27/2023
|
+0.20 / +2.30%
|
9.00
|
9.20
|
8.80
|
8.90
|
9.00
|
7.51
|
160,000
|
|
|