|
Closing price on 2/1/2018
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.80 |
| Volume |
4,600 |
| Split-adjusted Price |
2.36 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
4,600
|
|
|
1/31/2018
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.73
|
2.36
|
9,000
|
|
|
1/30/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
5,500
|
|
|
1/29/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
2,000
|
|
|
1/26/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
6,660
|
|
|
1/25/2018
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.89
|
2.36
|
6,117
|
|
|
1/24/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
9,500
|
|
|
1/23/2018
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
100
|
|
|
1/22/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
2,177
|
|
|
1/19/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
2.36
|
11,280
|
|
|
1/18/2018
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
100
|
|
|
1/17/2018
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.28
|
8,100
|
|
|
1/16/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
0
|
|
|
1/15/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.45
|
2,530
|
|
|
1/12/2018
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.28
|
11,100
|
|
|
1/11/2018
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.73
|
2.45
|
2,500
|
|
|
1/10/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.36
|
1,350
|
|
|
1/9/2018
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.76
|
2.45
|
35,100
|
|
|
1/8/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.36
|
10,100
|
|
|
1/5/2018
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.89
|
2.36
|
3,710
|
|
|
1/4/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.45
|
14,200
|
|
|
1/3/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
6,942
|
|
|
1/2/2018
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.73
|
2.28
|
300
|
|
|
12/29/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.36
|
2,000
|
|
|
12/28/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
1,900
|
|
|
12/27/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
0
|
|
|
12/26/2017
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
22,300
|
|
|
12/25/2017
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.66
|
2.36
|
4,600
|
|
|
12/22/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
17
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
4,000
|
|
|