|
Closing price on 4/24/2024
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
28,200 |
| Split-adjusted Price |
6.75 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2024
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
6.75
|
28,200
|
|
|
4/23/2024
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.60
|
7.90
|
7.77
|
6.67
|
41,600
|
|
|
4/22/2024
|
+0.40 / +5.26%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.73
|
6.75
|
57,200
|
|
|
4/19/2024
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.63
|
6.41
|
59,700
|
|
|
4/17/2024
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.83
|
6.58
|
58,300
|
|
|
4/16/2024
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.60
|
7.70
|
7.75
|
6.50
|
122,300
|
|
|
4/15/2024
|
-0.70 / -8.33%
|
8.30
|
8.40
|
7.70
|
7.70
|
8.18
|
6.50
|
156,700
|
|
|
4/12/2024
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.32
|
7.09
|
50,100
|
|
|
4/11/2024
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.25
|
7.09
|
54,200
|
|
|
4/10/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.36
|
7.09
|
18,700
|
|
|
4/9/2024
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.32
|
7.09
|
62,800
|
|
|
4/8/2024
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
7.00
|
36,000
|
|
|
4/5/2024
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
7.17
|
150,800
|
|
|
4/4/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.38
|
7.09
|
95,400
|
|
|
4/3/2024
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.48
|
7.17
|
60,200
|
|
|
4/2/2024
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.41
|
7.17
|
43,400
|
|
|
4/1/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.38
|
7.17
|
93,700
|
|
|
3/29/2024
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.54
|
7.17
|
35,100
|
|
|
3/28/2024
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
7.34
|
39,200
|
|
|
3/27/2024
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.62
|
7.17
|
74,500
|
|
|
3/26/2024
|
-0.10 / -1.15%
|
8.70
|
8.70
|
7.90
|
8.60
|
8.53
|
7.26
|
123,400
|
|
|
3/25/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
7.34
|
62,800
|
|
|
3/22/2024
|
-0.10 / -1.14%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.74
|
7.34
|
44,100
|
|
|
3/21/2024
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.71
|
7.43
|
106,200
|
|
|
3/20/2024
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.71
|
7.34
|
66,400
|
|
|
3/19/2024
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.70
|
7.26
|
56,400
|
|
|
3/18/2024
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.50
|
8.80
|
8.76
|
7.43
|
140,700
|
|
|
3/15/2024
|
+0.30 / +3.45%
|
8.90
|
9.10
|
8.50
|
9.00
|
8.86
|
7.59
|
203,400
|
|
|
3/14/2024
|
0.00 / 0.00%
|
8.20
|
8.90
|
7.90
|
8.70
|
8.70
|
7.34
|
149,400
|
|
|
3/13/2024
|
+0.50 / +6.10%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.40
|
7.34
|
136,100
|
|
|