|
|
Closing price on 9/28/2021
|
|
| Open |
10.50 |
| High |
11.10 |
| Low |
9.90 |
| Volume |
115,300 |
| Split-adjusted Price |
9.37 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
+0.40 / +3.74%
|
10.50
|
11.10
|
9.90
|
11.10
|
10.47
|
9.37
|
115,300
|
|
|
9/27/2021
|
-1.10 / -9.32%
|
11.70
|
11.70
|
10.70
|
10.70
|
10.92
|
9.03
|
266,700
|
|
|
9/24/2021
|
-0.70 / -5.60%
|
12.40
|
12.40
|
11.80
|
11.80
|
12.04
|
9.96
|
195,000
|
|
|
9/23/2021
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.30
|
12.50
|
12.66
|
10.55
|
277,600
|
|
|
9/22/2021
|
+0.40 / +3.15%
|
12.70
|
13.60
|
12.00
|
13.10
|
12.66
|
11.05
|
272,900
|
|
|
9/21/2021
|
-0.10 / -0.78%
|
13.80
|
13.80
|
11.60
|
12.70
|
12.43
|
10.72
|
418,600
|
|
|
9/20/2021
|
+1.10 / +9.40%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.78
|
10.80
|
364,200
|
|
|
9/17/2021
|
+1.00 / +9.35%
|
10.90
|
11.70
|
10.80
|
11.70
|
11.63
|
9.87
|
326,400
|
|
|
9/16/2021
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.47
|
9.03
|
276,800
|
|
|
9/15/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.37
|
8.78
|
179,600
|
|
|
9/14/2021
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.00
|
10.40
|
10.35
|
8.78
|
282,300
|
|
|
9/13/2021
|
-0.10 / -0.97%
|
10.30
|
10.50
|
10.00
|
10.20
|
10.29
|
8.61
|
178,900
|
|
|
9/10/2021
|
+0.20 / +1.98%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.23
|
8.69
|
102,400
|
|
|
9/9/2021
|
-0.20 / -1.94%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.07
|
8.52
|
114,300
|
|
|
9/8/2021
|
+0.10 / +0.98%
|
10.20
|
10.50
|
9.80
|
10.30
|
10.22
|
8.69
|
193,900
|
|
|
9/7/2021
|
-0.60 / -5.56%
|
10.20
|
11.00
|
10.20
|
10.20
|
10.67
|
8.61
|
242,500
|
|
|
9/6/2021
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.30
|
10.80
|
10.50
|
9.11
|
277,801
|
|
|
9/1/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.90
|
10.40
|
10.26
|
8.78
|
295,400
|
|
|
8/31/2021
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.20
|
10.40
|
10.44
|
8.78
|
185,400
|
|
|
8/30/2021
|
+0.70 / +7.22%
|
9.90
|
10.50
|
9.70
|
10.40
|
10.23
|
8.78
|
314,800
|
|
|
8/27/2021
|
+0.20 / +2.11%
|
9.60
|
9.70
|
8.60
|
9.70
|
9.06
|
8.18
|
463,300
|
|
|
8/26/2021
|
-0.40 / -4.04%
|
9.60
|
9.90
|
9.20
|
9.50
|
9.67
|
8.02
|
187,500
|
|
|
8/25/2021
|
-0.50 / -4.81%
|
11.00
|
11.00
|
9.60
|
9.90
|
9.97
|
8.35
|
106,500
|
|
|
8/24/2021
|
+0.40 / +4.00%
|
10.00
|
11.00
|
9.90
|
10.40
|
10.71
|
8.78
|
634,900
|
|
|
8/23/2021
|
+0.90 / +9.89%
|
9.10
|
10.00
|
8.90
|
10.00
|
9.75
|
8.44
|
598,600
|
|
|
8/20/2021
|
-0.20 / -2.15%
|
10.00
|
10.20
|
8.80
|
9.10
|
9.54
|
7.68
|
320,900
|
|
|
8/19/2021
|
+0.80 / +9.41%
|
8.40
|
9.30
|
8.40
|
9.30
|
8.90
|
7.85
|
303,400
|
|
|
8/18/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.53
|
7.17
|
174,700
|
|
|
8/17/2021
|
-0.20 / -2.30%
|
8.90
|
9.10
|
8.50
|
8.50
|
8.68
|
7.17
|
101,000
|
|
|
8/16/2021
|
+0.70 / +8.75%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.55
|
7.34
|
200,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|