|
Closing price on 3/7/2025
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
36,900 |
| Split-adjusted Price |
7.30 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
36,900
|
|
|
3/6/2025
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.20
|
7.40
|
49,400
|
|
|
3/5/2025
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.18
|
7.10
|
42,300
|
|
|
3/4/2025
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.20
|
7.30
|
39,800
|
|
|
3/3/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.31
|
7.30
|
92,600
|
|
|
2/28/2025
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.38
|
7.30
|
113,700
|
|
|
2/27/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.48
|
7.60
|
67,600
|
|
|
2/26/2025
|
+0.10 / +1.33%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.58
|
7.60
|
142,400
|
|
|
2/25/2025
|
+0.20 / +2.74%
|
7.30
|
7.70
|
7.20
|
7.50
|
7.46
|
7.50
|
261,900
|
|
|
2/24/2025
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.19
|
7.30
|
79,100
|
|
|
2/21/2025
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.14
|
7.20
|
58,700
|
|
|
2/20/2025
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.39
|
7.30
|
94,900
|
|
|
2/19/2025
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.31
|
7.40
|
222,800
|
|
|
2/18/2025
|
+0.10 / +1.41%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.22
|
7.20
|
117,500
|
|
|
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
|
|
|