|
Closing price on 10/2/2019
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
15,100 |
| Split-adjusted Price |
1.60 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2019
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.60
|
15,100
|
|
|
10/1/2019
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.84
|
1.52
|
1,700
|
|
|
9/30/2019
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
200
|
|
|
9/27/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
0
|
|
|
9/26/2019
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
1.69
|
25,000
|
|
|
9/25/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
1,700
|
|
|
9/24/2019
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
19,000
|
|
|
9/23/2019
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
2,000
|
|
|
9/20/2019
|
-0.20 / -9.09%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.06
|
1.69
|
194,800
|
|
|
9/19/2019
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
10,000
|
|
|
9/18/2019
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
1.94
|
36,800
|
|
|
9/17/2019
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.03
|
19,900
|
|
|
9/16/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
0
|
|
|
9/13/2019
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
1,200
|
|
|
9/12/2019
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.24
|
2.03
|
500
|
|
|
9/11/2019
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
0
|
|
|
9/10/2019
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
0
|
|
|
9/9/2019
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
0
|
|
|
9/6/2019
|
-0.20 / -8.33%
|
2.60
|
2.60
|
2.20
|
2.20
|
2.40
|
1.86
|
200
|
|
|
9/5/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.03
|
0
|
|
|
9/4/2019
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.03
|
100
|
|
|
9/3/2019
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
1,000
|
|
|
8/30/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
0
|
|
|
8/29/2019
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
100
|
|
|
8/28/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
0
|
|
|
8/27/2019
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.50
|
2.90
|
2.64
|
2.45
|
7,100
|
|
|
8/26/2019
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.28
|
1,000
|
|
|
8/23/2019
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
100
|
|
|
8/22/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
0
|
|
|
8/21/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
0
|
|
|