|
Closing price on 7/8/2025
|
|
| Open |
6.60 |
| High |
7.20 |
| Low |
6.60 |
| Volume |
152,800 |
| Split-adjusted Price |
7.00 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2025
|
+0.40 / +6.06%
|
6.60
|
7.20
|
6.60
|
7.00
|
6.84
|
7.00
|
152,800
|
|
|
7/7/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.54
|
6.60
|
50,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.47
|
6.50
|
48,100
|
|
|
7/3/2025
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
56,200
|
|
|
7/2/2025
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
6.70
|
56,700
|
|
|
7/1/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
6.50
|
24,200
|
|
|
6/30/2025
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.70
|
6.60
|
24,000
|
|
|
6/27/2025
|
+0.20 / +3.13%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.67
|
6.60
|
156,200
|
|
|
6/26/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
23,200
|
|
|
6/25/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.49
|
6.50
|
14,500
|
|
|
6/24/2025
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.41
|
6.50
|
227,300
|
|
|
6/23/2025
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2,500
|
|
|
6/20/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.36
|
6.40
|
38,800
|
|
|
6/19/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
8,500
|
|
|
6/18/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
6.40
|
13,900
|
|
|
6/17/2025
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.52
|
6.50
|
19,600
|
|
|
6/16/2025
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.46
|
6.60
|
37,900
|
|
|
6/13/2025
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
22,700
|
|
|
6/12/2025
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.63
|
6.60
|
32,000
|
|
|
6/11/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.48
|
6.60
|
48,900
|
|
|
6/10/2025
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.55
|
6.60
|
26,300
|
|
|
6/9/2025
|
-0.30 / -4.41%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
40,700
|
|
|
6/6/2025
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
23,600
|
|
|
6/5/2025
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.79
|
6.80
|
140,100
|
|
|
6/4/2025
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.78
|
6.70
|
56,000
|
|
|
6/3/2025
|
+0.30 / +4.55%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.85
|
6.90
|
144,200
|
|
|
6/2/2025
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
129,100
|
|
|
5/30/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
46,100
|
|
|
5/29/2025
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.38
|
6.50
|
37,800
|
|
|
5/28/2025
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
10,600
|
|
|