|
Closing price on 1/15/2021
|
|
| Open |
5.30 |
| High |
5.60 |
| Low |
5.30 |
| Volume |
229,700 |
| Split-adjusted Price |
4.73 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2021
|
+0.50 / +9.80%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.55
|
4.73
|
229,700
|
|
|
1/14/2021
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.60
|
5.10
|
5.02
|
4.30
|
167,700
|
|
|
1/13/2021
|
+0.20 / +4.26%
|
4.70
|
5.10
|
4.70
|
4.90
|
4.99
|
4.13
|
293,900
|
|
|
1/12/2021
|
-0.30 / -6.00%
|
5.00
|
5.00
|
4.50
|
4.70
|
4.84
|
3.97
|
78,300
|
|
|
1/11/2021
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.80
|
5.00
|
4.95
|
4.22
|
141,100
|
|
|
1/8/2021
|
+0.30 / +6.52%
|
4.60
|
5.00
|
4.60
|
4.90
|
4.88
|
4.13
|
293,000
|
|
|
1/7/2021
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.20
|
4.60
|
4.45
|
3.88
|
197,600
|
|
|
1/6/2021
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.20
|
3.63
|
76,200
|
|
|
1/5/2021
|
-0.20 / -4.65%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.21
|
3.46
|
39,000
|
|
|
1/4/2021
|
+0.30 / +7.50%
|
4.00
|
4.40
|
4.00
|
4.30
|
4.29
|
3.63
|
139,900
|
|
|
12/31/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
4.04
|
3.38
|
19,700
|
|
|
12/30/2020
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.07
|
3.38
|
50,800
|
|
|
12/29/2020
|
-0.30 / -6.67%
|
4.20
|
4.50
|
4.10
|
4.20
|
4.18
|
3.54
|
240,100
|
|
|
12/28/2020
|
-0.10 / -2.17%
|
4.80
|
4.80
|
4.40
|
4.50
|
4.55
|
3.80
|
85,900
|
|
|
12/25/2020
|
+0.30 / +6.98%
|
3.90
|
4.60
|
3.90
|
4.60
|
4.37
|
3.88
|
89,700
|
|
|
12/24/2020
|
-0.40 / -8.51%
|
5.00
|
5.10
|
4.30
|
4.30
|
4.34
|
3.63
|
224,200
|
|
|
12/23/2020
|
+0.30 / +6.82%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.76
|
3.97
|
206,600
|
|
|
12/22/2020
|
+0.40 / +10.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.37
|
3.71
|
287,200
|
|
|
12/21/2020
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.84
|
3.38
|
150,800
|
|
|
12/18/2020
|
-0.30 / -7.50%
|
4.00
|
4.10
|
3.60
|
3.70
|
3.82
|
3.12
|
149,600
|
|
|
12/17/2020
|
+0.30 / +8.11%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.99
|
3.38
|
194,500
|
|
|
12/16/2020
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.69
|
3.12
|
179,100
|
|
|
12/15/2020
|
+0.30 / +9.68%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.33
|
2.87
|
80,800
|
|
|
12/14/2020
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
2.62
|
38,200
|
|
|
12/11/2020
|
-0.20 / -6.45%
|
3.30
|
3.40
|
2.80
|
2.90
|
3.00
|
2.45
|
99,500
|
|
|
12/10/2020
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.62
|
94,300
|
|
|
12/9/2020
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
69,800
|
|
|
12/8/2020
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.28
|
236,000
|
|
|
12/7/2020
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.49
|
2.11
|
239,200
|
|
|
12/4/2020
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.28
|
1.94
|
198,200
|
|
|