|
Closing price on 1/15/2018
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
2,530 |
| Split-adjusted Price |
2.45 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.45
|
2,530
|
|
|
1/12/2018
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.28
|
11,100
|
|
|
1/11/2018
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.73
|
2.45
|
2,500
|
|
|
1/10/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.36
|
1,350
|
|
|
1/9/2018
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.76
|
2.45
|
35,100
|
|
|
1/8/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.36
|
10,100
|
|
|
1/5/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.89
|
2.36
|
3,710
|
|
|
1/4/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.45
|
14,200
|
|
|
1/3/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
6,942
|
|
|
1/2/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.73
|
2.28
|
300
|
|
|
12/29/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.36
|
2,000
|
|
|
12/28/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
1,900
|
|
|
12/27/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
0
|
|
|
12/26/2017
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
22,300
|
|
|
12/25/2017
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.66
|
2.36
|
4,600
|
|
|
12/22/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
17
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
4,000
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
3,000
|
|
|
12/19/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.67
|
2.28
|
1,900
|
|
|
12/18/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.65
|
2.28
|
23,000
|
|
|
12/15/2017
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.64
|
2.28
|
28,310
|
|
|
12/14/2017
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
317
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.11
|
100
|
|
|
12/12/2017
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.11
|
30,400
|
|
|
12/11/2017
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.55
|
2.19
|
2,000
|
|
|
12/8/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.11
|
966
|
|
|
12/7/2017
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.11
|
5,100
|
|
|
12/6/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
0
|
|
|
12/5/2017
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
1,050
|
|
|
12/4/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.28
|
740
|
|
|