|
Closing price on 1/18/2017
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
5,000 |
| Split-adjusted Price |
1.94 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.25
|
1.94
|
5,000
|
|
|
1/17/2017
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.03
|
507
|
|
|
1/16/2017
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.14
|
1.94
|
500
|
|
|
1/13/2017
|
-0.20 / -8.70%
|
2.10
|
2.50
|
2.10
|
2.10
|
2.30
|
1.77
|
18,300
|
|
|
1/12/2017
|
-0.20 / -8.00%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.31
|
1.94
|
8,200
|
|
|
1/11/2017
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.11
|
2,000
|
|
|
1/10/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.50
|
2.70
|
2.52
|
2.28
|
5,900
|
|
|
1/9/2017
|
-0.30 / -10.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
1,000
|
|
|
1/6/2017
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
100
|
|
|
1/5/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
0
|
|
|
1/4/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
0
|
|
|
1/3/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
0
|
|
|
12/30/2016
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
200
|
|
|
12/29/2016
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
100
|
|
|
12/28/2016
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
100
|
|
|
12/27/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
0
|
|
|
12/26/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.80
|
2.45
|
10,200
|
|
|
12/23/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
0
|
|
|
12/22/2016
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
200
|
|
|
12/21/2016
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
1,000
|
|
|
12/20/2016
|
-0.10 / -3.33%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.73
|
2.45
|
600
|
|
|
12/19/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
0
|
|
|
12/16/2016
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
200
|
|
|
12/15/2016
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
200
|
|
|
12/14/2016
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
6,300
|
|
|
12/13/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
0
|
|
|
12/12/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
17
|
|
|
12/9/2016
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
0
|
|
|
12/8/2016
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
100
|
|
|
12/7/2016
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
100
|
|
|