|
Closing price on 9/7/2021
|
|
| Open |
10.20 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
242,500 |
| Split-adjusted Price |
8.61 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2021
|
+0.10 / +1.27%
|
8.00
|
8.20
|
7.90
|
8.00
|
8.03
|
6.75
|
110,400
|
|
|
8/12/2021
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
7.90
|
8.10
|
6.67
|
83,200
|
|
|
8/11/2021
|
-0.20 / -2.47%
|
7.90
|
8.20
|
7.70
|
7.90
|
7.96
|
6.67
|
67,100
|
|
|
8/10/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.10
|
7.92
|
6.83
|
100,600
|
|
|
8/9/2021
|
0.00 / 0.00%
|
7.40
|
8.40
|
7.40
|
8.10
|
7.96
|
6.83
|
53,800
|
|
|
8/6/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.06
|
6.83
|
62,400
|
|
|
8/5/2021
|
+0.30 / +3.80%
|
8.40
|
8.60
|
7.90
|
8.20
|
8.28
|
6.92
|
113,200
|
|
|
8/4/2021
|
+0.70 / +9.72%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.71
|
6.67
|
155,900
|
|
|
8/3/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
6.08
|
55,000
|
|
|
8/2/2021
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.24
|
6.08
|
55,400
|
|
|
7/30/2021
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.14
|
6.08
|
65,000
|
|
|
7/29/2021
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.89
|
5.99
|
87,400
|
|
|
7/28/2021
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.89
|
5.74
|
28,600
|
|
|
7/27/2021
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.97
|
5.91
|
37,900
|
|
|
7/26/2021
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.81
|
5.82
|
32,600
|
|
|