|
Closing price on 9/26/2023
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
7.90 |
| Volume |
183,500 |
| Split-adjusted Price |
7.17 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2023
|
-0.10 / -1.16%
|
8.60
|
9.00
|
7.90
|
8.50
|
8.71
|
7.17
|
183,500
|
|
|
9/25/2023
|
-0.90 / -9.47%
|
9.50
|
9.70
|
8.60
|
8.60
|
9.09
|
7.26
|
112,900
|
|
|
9/22/2023
|
-0.80 / -7.77%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.70
|
8.02
|
292,400
|
|
|
9/21/2023
|
-0.40 / -3.74%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.48
|
8.69
|
173,700
|
|
|
9/20/2023
|
+0.70 / +7.00%
|
10.30
|
10.70
|
10.10
|
10.70
|
10.36
|
9.03
|
210,700
|
|
|
9/19/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.70
|
10.00
|
9.88
|
8.44
|
204,100
|
|
|
9/18/2023
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.20
|
8.44
|
177,300
|
|
|
9/15/2023
|
-0.30 / -2.78%
|
10.80
|
11.00
|
10.40
|
10.50
|
10.58
|
8.86
|
255,100
|
|
|
9/14/2023
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.03
|
9.11
|
170,900
|
|
|
9/13/2023
|
-0.10 / -0.88%
|
11.40
|
11.90
|
11.20
|
11.30
|
11.58
|
9.53
|
386,200
|
|
|
9/12/2023
|
+0.50 / +4.59%
|
10.60
|
11.40
|
10.60
|
11.40
|
11.04
|
9.62
|
262,700
|
|
|
9/11/2023
|
-0.40 / -3.54%
|
11.30
|
11.60
|
10.80
|
10.90
|
11.10
|
9.20
|
292,900
|
|
|
9/8/2023
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.10
|
11.30
|
11.28
|
9.53
|
236,300
|
|
|
9/7/2023
|
+0.40 / +3.67%
|
11.10
|
11.60
|
11.00
|
11.30
|
11.27
|
9.53
|
418,600
|
|
|
9/6/2023
|
+0.40 / +3.81%
|
10.50
|
11.40
|
10.50
|
10.90
|
10.96
|
9.20
|
386,300
|
|
|
9/5/2023
|
-0.10 / -0.94%
|
10.60
|
10.90
|
10.20
|
10.50
|
10.56
|
8.86
|
199,300
|
|
|
8/31/2023
|
+0.20 / +1.92%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.58
|
8.94
|
245,800
|
|
|
8/30/2023
|
+0.50 / +5.05%
|
9.90
|
10.50
|
9.80
|
10.40
|
10.20
|
8.78
|
270,600
|
|
|
8/29/2023
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
9.90
|
10.02
|
8.35
|
140,300
|
|
|
8/28/2023
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.85
|
8.35
|
89,700
|
|
|
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
|
|
|