|
Closing price on 9/18/2024
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
7.80 |
| Volume |
105,900 |
| Split-adjusted Price |
8.20 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2024
|
+0.20 / +2.50%
|
8.10
|
8.30
|
7.80
|
8.20
|
8.14
|
8.20
|
105,900
|
|
|
9/17/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.90
|
8.00
|
99,500
|
|
|
9/16/2024
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
42,700
|
|
|
9/13/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.25
|
8.30
|
51,900
|
|
|
9/12/2024
|
+0.20 / +2.47%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.33
|
8.30
|
61,000
|
|
|
9/11/2024
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.12
|
8.10
|
54,800
|
|
|
9/10/2024
|
+0.10 / +1.23%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.23
|
8.20
|
132,800
|
|
|
9/9/2024
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.08
|
8.10
|
148,800
|
|
|
9/6/2024
|
-0.50 / -5.68%
|
8.80
|
8.80
|
8.00
|
8.30
|
8.33
|
8.30
|
401,300
|
|
|
9/5/2024
|
-0.70 / -7.37%
|
9.40
|
9.50
|
8.80
|
8.80
|
9.10
|
8.80
|
139,300
|
|
|
9/4/2024
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.20
|
9.50
|
9.35
|
9.50
|
159,400
|
|
|
8/30/2024
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.65
|
9.70
|
203,900
|
|
|
8/29/2024
|
-0.50 / -4.81%
|
10.80
|
10.80
|
9.80
|
9.90
|
10.03
|
9.90
|
238,700
|
|
|
8/28/2024
|
-0.40 / -3.70%
|
11.10
|
11.50
|
10.30
|
10.40
|
10.64
|
10.40
|
382,300
|
|
|
8/27/2024
|
+0.80 / +6.67%
|
12.00
|
12.90
|
12.00
|
12.80
|
12.53
|
10.80
|
769,500
|
|
|
8/26/2024
|
-0.20 / -1.64%
|
12.20
|
12.30
|
11.80
|
12.00
|
12.01
|
10.13
|
270,100
|
|
|
8/23/2024
|
+0.20 / +1.67%
|
12.10
|
12.20
|
11.90
|
12.20
|
11.99
|
10.29
|
211,700
|
|
|
8/22/2024
|
-0.20 / -1.64%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.01
|
10.13
|
387,600
|
|
|
8/21/2024
|
+0.40 / +3.39%
|
12.10
|
12.60
|
12.10
|
12.20
|
12.32
|
10.29
|
437,900
|
|
|
8/20/2024
|
+1.00 / +9.26%
|
11.00
|
11.80
|
10.90
|
11.80
|
11.71
|
9.96
|
818,200
|
|
|
8/19/2024
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.77
|
9.11
|
232,500
|
|
|
8/16/2024
|
+0.20 / +1.90%
|
10.60
|
11.00
|
10.60
|
10.70
|
10.82
|
9.03
|
276,400
|
|
|
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
|
|
|