Closing price on 9/8/2022
|
|
Open |
6.80 |
High |
7.20 |
Low |
6.70 |
Volume |
70,100 |
Split-adjusted Price |
5.65 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/12/2022
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.85
|
6.75
|
35,400
|
|
8/11/2022
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.60
|
7.80
|
7.95
|
6.58
|
137,100
|
|
8/10/2022
|
-0.30 / -3.70%
|
7.90
|
8.10
|
7.80
|
7.80
|
7.89
|
6.58
|
59,800
|
|
8/9/2022
|
+0.20 / +2.53%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.01
|
6.83
|
65,200
|
|
8/8/2022
|
+0.10 / +1.28%
|
7.90
|
8.20
|
7.90
|
7.90
|
8.03
|
6.67
|
145,700
|
|
8/5/2022
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.20
|
7.80
|
7.52
|
6.58
|
234,100
|
|
8/4/2022
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.61
|
6.41
|
25,400
|
|
8/3/2022
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.30
|
7.60
|
7.52
|
6.41
|
48,000
|
|
8/2/2022
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.30
|
7.40
|
7.55
|
6.24
|
89,600
|
|
8/1/2022
|
+0.50 / +7.25%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.28
|
6.24
|
62,700
|
|
7/29/2022
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.01
|
5.82
|
28,100
|
|
7/28/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.06
|
5.91
|
47,200
|
|
7/27/2022
|
-0.20 / -2.78%
|
6.90
|
7.20
|
6.80
|
7.00
|
7.04
|
5.91
|
7,200
|
|
|