|
Closing price on 2/17/2025
|
|
| Open |
6.80 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
158,000 |
| Split-adjusted Price |
7.10 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2025
|
+0.10 / +1.43%
|
6.80
|
7.20
|
6.80
|
7.10
|
7.02
|
7.10
|
158,000
|
|
|
2/14/2025
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.03
|
7.00
|
102,800
|
|
|
2/13/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.77
|
6.90
|
80,900
|
|
|
2/12/2025
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.86
|
6.90
|
121,900
|
|
|
2/11/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
82,800
|
|
|
2/10/2025
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.67
|
6.80
|
31,800
|
|
|
2/7/2025
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.85
|
6.70
|
46,900
|
|
|
2/6/2025
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.68
|
6.80
|
62,400
|
|
|
2/5/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.54
|
6.60
|
20,700
|
|
|
2/4/2025
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.53
|
6.60
|
36,700
|
|
|
2/3/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
13,700
|
|
|
1/24/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.44
|
6.50
|
45,200
|
|
|
1/23/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.46
|
6.50
|
43,700
|
|
|
1/22/2025
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.44
|
6.40
|
41,600
|
|
|
1/21/2025
|
-0.50 / -7.35%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.47
|
6.30
|
4,497,200
|
|
|
1/20/2025
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.82
|
6.80
|
59,900
|
|
|
1/17/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.74
|
6.80
|
56,300
|
|
|
1/16/2025
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.76
|
6.80
|
65,100
|
|
|
1/15/2025
|
-0.50 / -7.04%
|
7.20
|
7.30
|
6.60
|
6.60
|
6.84
|
6.60
|
170,100
|
|
|
1/14/2025
|
+0.50 / +7.58%
|
6.70
|
7.20
|
6.70
|
7.10
|
7.15
|
7.10
|
405,100
|
|
|
1/13/2025
|
+0.60 / +10.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.55
|
6.60
|
287,100
|
|
|
1/10/2025
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.11
|
6.00
|
30,100
|
|
|
1/9/2025
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
6.20
|
39,700
|
|
|
1/8/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.25
|
6.30
|
30,900
|
|
|
1/7/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
6.20
|
19,500
|
|
|
1/6/2025
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
43,400
|
|
|
1/3/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.28
|
6.30
|
30,000
|
|
|
1/2/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
6.30
|
7,300
|
|
|
12/31/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.25
|
6.20
|
143,000
|
|
|
12/30/2024
|
-0.40 / -6.06%
|
6.50
|
6.70
|
6.10
|
6.20
|
6.26
|
6.20
|
302,100
|
|
|