Closing price on 12/31/2014
|
|
Open |
5.10 |
High |
5.30 |
Low |
5.00 |
Volume |
896,355 |
Split-adjusted Price |
4.47 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2014
|
+0.20 / +3.92%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.30
|
4.47
|
896,355
|
|
12/30/2014
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
1,000
|
|
12/29/2014
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
2,500
|
|
12/26/2014
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
1,173,155
|
|
12/25/2014
|
-0.10 / -1.92%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
4.30
|
8,000
|
|
12/24/2014
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.39
|
280,100
|
|
12/23/2014
|
0.00 / 0.00%
|
5.00
|
5.50
|
4.50
|
5.00
|
5.00
|
4.22
|
2,753,055
|
|
12/22/2014
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
280,500
|
|
12/19/2014
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
4.30
|
782,400
|
|
12/18/2014
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
9,230,000
|
|
12/17/2014
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
1,000
|
|
12/16/2014
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
151,900
|
|
12/15/2014
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
280,000
|
|
12/12/2014
|
-0.10 / -1.92%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
4.30
|
300
|
|
12/11/2014
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
4.39
|
7,800
|
|
12/10/2014
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.39
|
4,000
|
|
12/9/2014
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
7,000
|
|
12/8/2014
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.39
|
5,000
|
|
12/5/2014
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.39
|
800,100
|
|
12/4/2014
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.70
|
5.10
|
5.10
|
4.30
|
2,041,300
|
|
12/3/2014
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
4.30
|
500
|
|
12/2/2014
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
3,611,155
|
|
12/1/2014
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.39
|
800,000
|
|
11/28/2014
|
+0.10 / +1.96%
|
4.60
|
5.20
|
4.60
|
5.20
|
5.20
|
4.39
|
310
|
|
11/27/2014
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
4.30
|
300
|
|
11/26/2014
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
875,000
|
|
11/25/2014
|
-0.50 / -9.09%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
4.22
|
585,600
|
|
11/24/2014
|
+0.30 / +5.77%
|
4.70
|
5.50
|
4.70
|
5.50
|
5.50
|
4.64
|
629,255
|
|
11/21/2014
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.39
|
100
|
|
11/20/2014
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
5.50
|
5.50
|
4.64
|
300,100
|
|
|