|
Closing price on 9/27/2022
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
22,800 |
| Split-adjusted Price |
5.32 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.44
|
5.32
|
22,800
|
|
|
9/26/2022
|
-0.10 / -1.56%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.21
|
5.32
|
32,200
|
|
|
9/23/2022
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.59
|
5.40
|
19,700
|
|
|
9/22/2022
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.70
|
6.71
|
5.65
|
44,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.52
|
5.65
|
36,400
|
|
|
9/20/2022
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.45
|
5.65
|
30,000
|
|
|
9/19/2022
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.30
|
6.60
|
6.52
|
5.57
|
15,000
|
|
|
9/16/2022
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.70
|
5.57
|
21,700
|
|
|
9/15/2022
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.96
|
5.65
|
5,600
|
|
|
9/14/2022
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.83
|
5.74
|
20,700
|
|
|
9/13/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.83
|
5.91
|
19,200
|
|
|
9/12/2022
|
-0.10 / -1.43%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.01
|
5.82
|
28,800
|
|
|
9/9/2022
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.75
|
5.91
|
23,100
|
|
|
9/8/2022
|
-0.10 / -1.47%
|
6.80
|
7.20
|
6.70
|
6.70
|
6.83
|
5.65
|
70,100
|
|
|
9/7/2022
|
-0.50 / -6.85%
|
7.30
|
7.30
|
6.80
|
6.80
|
7.15
|
5.74
|
55,100
|
|
|
9/6/2022
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
6.16
|
48,500
|
|
|
9/5/2022
|
-0.10 / -1.32%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
6.33
|
17,700
|
|
|
8/31/2022
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.66
|
6.41
|
26,000
|
|
|
8/30/2022
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.67
|
6.50
|
29,700
|
|
|
8/29/2022
|
-0.20 / -2.53%
|
7.60
|
7.70
|
7.30
|
7.70
|
7.47
|
6.50
|
101,200
|
|
|
8/26/2022
|
-0.10 / -1.25%
|
8.00
|
8.40
|
7.80
|
7.90
|
7.99
|
6.67
|
49,200
|
|
|
8/25/2022
|
+0.10 / +1.27%
|
8.10
|
8.20
|
7.80
|
8.00
|
7.98
|
6.75
|
23,500
|
|
|
8/24/2022
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
7.90
|
8.05
|
6.67
|
190,500
|
|
|
8/23/2022
|
+0.20 / +2.60%
|
7.50
|
7.90
|
7.00
|
7.90
|
7.65
|
6.67
|
78,300
|
|
|
8/22/2022
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.66
|
6.50
|
21,500
|
|
|
8/19/2022
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.68
|
6.41
|
21,000
|
|
|
8/18/2022
|
+0.20 / +2.67%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.71
|
6.50
|
22,700
|
|
|
8/17/2022
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.71
|
6.33
|
97,600
|
|
|
8/16/2022
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.80
|
6.58
|
41,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.93
|
6.75
|
67,300
|
|
|