|
Closing price on 12/22/2020
|
|
| Open |
4.20 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
287,200 |
| Split-adjusted Price |
3.71 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.20
|
1.77
|
15,400
|
|
|
12/2/2020
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.05
|
1.77
|
200
|
|
|
12/1/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.15
|
1.77
|
200
|
|
|
11/30/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
100
|
|
|
11/27/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
0
|
|
|
11/26/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
200
|
|
|
11/25/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
100
|
|
|
11/23/2020
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.19
|
1.77
|
7,200
|
|
|
11/20/2020
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
2,000
|
|
|
11/19/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
0
|
|
|
11/18/2020
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.20
|
1.77
|
10,300
|
|
|
11/17/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
31,400
|
|
|
11/16/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
0
|
|
|
11/13/2020
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
1,000
|
|
|
11/12/2020
|
-0.10 / -4.55%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
100
|
|
|
11/11/2020
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.15
|
1.86
|
200
|
|
|