|
|
Closing price on 5/16/2025
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
20,500 |
| Split-adjusted Price |
6.30 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
6.30
|
20,500
|
|
|
5/15/2025
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.33
|
6.40
|
77,600
|
|
|
5/14/2025
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.38
|
6.30
|
22,400
|
|
|
5/13/2025
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
6.50
|
23,900
|
|
|
5/12/2025
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.26
|
6.40
|
68,600
|
|
|
5/9/2025
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.27
|
6.20
|
24,100
|
|
|
5/8/2025
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.31
|
6.40
|
37,600
|
|
|
5/7/2025
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.27
|
6.30
|
39,800
|
|
|
5/6/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
6.40
|
57,700
|
|
|
5/5/2025
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.28
|
6.50
|
73,000
|
|
|
4/29/2025
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.25
|
6.20
|
45,100
|
|
|
4/28/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.33
|
6.30
|
34,000
|
|
|
4/25/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.21
|
6.30
|
89,500
|
|
|
4/24/2025
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.26
|
6.20
|
36,200
|
|
|
4/23/2025
|
+0.40 / +6.90%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.07
|
6.20
|
31,200
|
|
|
4/22/2025
|
-0.30 / -4.92%
|
5.90
|
6.10
|
5.50
|
5.80
|
5.68
|
5.80
|
98,700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.03
|
6.10
|
58,000
|
|
|
4/18/2025
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
43,000
|
|
|
4/17/2025
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.93
|
6.00
|
53,500
|
|
|
4/16/2025
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.83
|
5.80
|
36,700
|
|
|
4/15/2025
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.93
|
6.00
|
75,100
|
|
|
4/14/2025
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.80
|
6.20
|
5.95
|
6.20
|
44,900
|
|
|
4/11/2025
|
+0.50 / +8.93%
|
6.10
|
6.10
|
5.60
|
6.10
|
5.96
|
6.10
|
129,600
|
|
|
4/10/2025
|
+0.50 / +9.80%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
5.60
|
20,200
|
|
|
4/9/2025
|
-0.30 / -5.56%
|
5.00
|
5.40
|
5.00
|
5.10
|
5.17
|
5.10
|
57,300
|
|
|
4/8/2025
|
-0.60 / -10.00%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.50
|
5.40
|
90,800
|
|
|
4/4/2025
|
-0.30 / -4.76%
|
6.00
|
6.20
|
5.70
|
6.00
|
5.84
|
6.00
|
110,200
|
|
|
4/3/2025
|
-0.70 / -10.00%
|
7.00
|
7.00
|
6.30
|
6.30
|
6.40
|
6.30
|
149,500
|
|
|
4/2/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
7.00
|
6,200
|
|
|
4/1/2025
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.86
|
6.90
|
41,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|