Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HBKS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31 2024 | 8.3795 | 0.08 | 0.96% | 8.3795 | 8.3795 | 8.3795 | 138 |
| Oct 30 2024 | 8.30 | 0.01 | 0.16% | 8.30 | 8.30 | 8.30 | 39 |
| Oct 29 2024 | 8.287 | -0.02 | -0.29% | 8.352 | 8.352 | 8.2295 | 614 |
| Oct 28 2024 | 8.311 | -0.01 | -0.15% | 8.311 | 8.311 | 8.311 | 257 |
| Oct 25 2024 | 8.3235 | -0.02 | -0.25% | 8.355 | 8.355 | 8.318 | 4,399 |
| Oct 24 2024 | 8.3445 | 0.00 | -0.01% | 8.369 | 8.3895 | 8.33 | 648 |
| Oct 23 2024 | 8.345 | 0.01 | 0.17% | 8.345 | 8.345 | 8.345 | 68 |
| Oct 22 2024 | 8.331 | 0.00 | -0.05% | 8.331 | 8.331 | 8.331 | 317 |
| Oct 21 2024 | 8.3355 | 0.01 | 0.14% | 8.311 | 8.3405 | 8.311 | 3,572 |
| Oct 18 2024 | 8.324 | -0.03 | -0.33% | 8.324 | 8.324 | 8.324 | 210 |
| Oct 17 2024 | 8.3515 | -0.01 | -0.06% | 8.3515 | 8.3515 | 8.3515 | 561 |
| Oct 16 2024 | 8.3565 | 0.06 | 0.77% | 8.368 | 8.368 | 8.3355 | 59 |
| Oct 15 2024 | 8.293 | -0.01 | -0.17% | 8.341 | 8.3415 | 8.285 | 1,716 |
| Oct 14 2024 | 8.3075 | 0.01 | 0.17% | 8.257 | 8.3305 | 8.257 | 678 |
| Oct 11 2024 | 8.2935 | -0.02 | -0.19% | 8.315 | 8.315 | 8.275 | 3,045 |
| Oct 10 2024 | 8.309 | 0.02 | 0.23% | 8.332 | 8.332 | 8.3075 | 1,285 |
| Oct 09 2024 | 8.29 | -0.01 | -0.06% | 8.29 | 8.29 | 8.29 | 50 |
| Oct 08 2024 | 8.295 | -0.01 | -0.08% | 8.295 | 8.295 | 8.295 | 41 |
| Oct 07 2024 | 8.302 | 0.00 | -0.05% | 8.302 | 8.302 | 8.302 | 247 |
| Oct 04 2024 | 8.306 | -0.03 | -0.31% | 8.29 | 8.322 | 8.283 | 15,091 |
| Oct 03 2024 | 8.332 | 0.09 | 1.12% | 8.248 | 8.374 | 8.2415 | 4,852 |
| Oct 02 2024 | 8.2395 | 0.00 | -0.01% | 8.124 | 8.245 | 8.124 | 41 |
| Oct 01 2024 | 8.24 | 0.07 | 0.86% | 8.24 | 8.24 | 8.24 | 91 |
| Sep 30 2024 | 8.17 | 0.00 | -0.01% | 8.202 | 8.202 | 8.1615 | 2,291 |
| Sep 27 2024 | 8.171 | 0.00 | 0.05% | 8.171 | 8.171 | 8.171 | 808 |
| Sep 26 2024 | 8.167 | -0.03 | -0.37% | 8.26 | 8.26 | 8.1615 | 2,759 |
| Sep 25 2024 | 8.1975 | 0.02 | 0.19% | 8.1975 | 8.1975 | 8.1975 | 671 |
| Sep 24 2024 | 8.182 | -0.02 | -0.26% | 8.223 | 8.223 | 8.171 | 1,389 |
| Sep 23 2024 | 8.203 | -0.05 | -0.64% | 8.203 | 8.203 | 8.203 | 439 |
| Sep 20 2024 | 8.2555 | -0.01 | -0.08% | 8.25 | 8.2785 | 8.2115 | 638 |
| Sep 19 2024 | 8.2625 | -0.04 | -0.43% | 8.2625 | 8.2625 | 8.2625 | 318 |
| Sep 18 2024 | 8.298 | -0.02 | -0.29% | 8.316 | 8.316 | 8.271 | 213 |
| Sep 17 2024 | 8.322 | 0.03 | 0.40% | 8.322 | 8.322 | 8.322 | 18,898 |
| Sep 16 2024 | 8.2885 | -0.02 | -0.22% | 8.35 | 8.372 | 8.2765 | 1,553 |
| Sep 13 2024 | 8.307 | -0.02 | -0.23% | 8.307 | 8.307 | 8.307 | 0 |
| Sep 12 2024 | 8.3265 | -0.04 | -0.44% | 8.3265 | 8.3265 | 8.3265 | 305 |
| Sep 11 2024 | 8.363 | 0.03 | 0.38% | 8.363 | 8.363 | 8.363 | 113 |
| Sep 10 2024 | 8.331 | 0.01 | 0.18% | 8.331 | 8.331 | 8.331 | 12,967 |
| Sep 09 2024 | 8.316 | 0.04 | 0.51% | 8.318 | 8.3645 | 8.306 | 3,448 |
| Sep 06 2024 | 8.274 | 0.03 | 0.35% | 8.274 | 8.274 | 8.274 | 121 |
| Sep 05 2024 | 8.2455 | 0.01 | 0.15% | 8.2455 | 8.2455 | 8.2455 | 418 |
| Sep 04 2024 | 8.233 | -0.02 | -0.24% | 8.276 | 8.276 | 8.1835 | 509 |
| Sep 03 2024 | 8.2525 | 0.04 | 0.45% | 8.264 | 8.278 | 8.1885 | 1,851 |
| Sep 02 2024 | 8.2155 | -0.02 | -0.18% | 8.2155 | 8.2155 | 8.2155 | 488 |
| Aug 30 2024 | 8.2305 | 0.02 | 0.21% | 8.222 | 8.2385 | 8.1975 | 1,303 |
| Aug 29 2024 | 8.213 | 0.02 | 0.28% | 8.213 | 8.213 | 8.213 | 110 |
| Aug 28 2024 | 8.19 | 0.02 | 0.29% | 8.19 | 8.19 | 8.19 | 44 |
| Aug 27 2024 | 8.1665 | 0.01 | 0.15% | 8.198 | 8.233 | 8.153 | 235 |
| Aug 23 2024 | 8.154 | -0.08 | -0.92% | 8.154 | 8.154 | 8.154 | 16 |
| Aug 22 2024 | 8.2295 | -0.01 | -0.10% | 8.202 | 8.3315 | 8.183 | 4,642 |
| Aug 21 2024 | 8.2375 | -0.02 | -0.22% | 8.275 | 8.35 | 8.2325 | 306,844 |
| Aug 20 2024 | 8.2555 | -0.02 | -0.27% | 8.241 | 8.2745 | 8.233 | 1,226 |
| Aug 19 2024 | 8.278 | -0.03 | -0.34% | 8.328 | 8.3535 | 8.2635 | 3,413 |
| Aug 16 2024 | 8.3065 | -0.01 | -0.16% | 8.357 | 8.3775 | 8.289 | 697 |
| Aug 15 2024 | 8.32 | -0.02 | -0.22% | 8.32 | 8.32 | 8.32 | 40 |
| Aug 14 2024 | 8.3385 | 0.01 | 0.11% | 8.3385 | 8.3385 | 8.3385 | 2 |
| Aug 13 2024 | 8.3295 | -0.02 | -0.24% | 8.357 | 8.357 | 8.3205 | 387 |
| Aug 12 2024 | 8.3495 | 0.00 | -0.04% | 8.3495 | 8.3495 | 8.3495 | 305 |
| Aug 09 2024 | 8.353 | -0.02 | -0.24% | 8.353 | 8.353 | 8.353 | 78 |
| Aug 08 2024 | 8.3735 | 0.00 | -0.03% | 8.411 | 8.459 | 8.3735 | 1,110 |
| Aug 07 2024 | 8.376 | -0.01 | -0.15% | 8.352 | 8.436 | 8.3375 | 760 |
| Aug 06 2024 | 8.3885 | 0.04 | 0.43% | 8.3885 | 8.3885 | 8.3885 | 43 |
| Aug 05 2024 | 8.3525 | 0.05 | 0.57% | 8.339 | 8.3835 | 8.293 | 1,107 |
