|
Closing price on 2/20/2020
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
2.00 |
| Volume |
500 |
| Split-adjusted Price |
1.77 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.02
|
1.77
|
500
|
|
|
2/19/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
100
|
|
|
2/18/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
5,600
|
|
|
2/17/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
0
|
|
|
2/14/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
100
|
|
|
2/13/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.60
|
2,800
|
|
|
2/12/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.92
|
1.60
|
2,800
|
|
|
2/11/2020
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
100
|
|
|
2/10/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
0
|
|
|
2/7/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.94
|
1.69
|
9,900
|
|
|
2/6/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
400
|
|
|
2/5/2020
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
100
|
|
|
2/4/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
0
|
|
|
2/3/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.91
|
1.69
|
1,000
|
|
|
1/31/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
0
|
|
|
1/30/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
1.69
|
12,400
|
|
|
1/22/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
1.69
|
7,600
|
|
|
1/21/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.87
|
1.60
|
3,500
|
|
|
1/20/2020
|
-0.20 / -10.00%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.83
|
1.52
|
11,900
|
|
|
1/17/2020
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
20,000
|
|
|
1/16/2020
|
0.00 / 0.00%
|
2.00
|
2.30
|
2.00
|
2.20
|
2.14
|
1.86
|
4,400
|
|
|
1/15/2020
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.29
|
1.86
|
4,400
|
|
|
1/14/2020
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.45
|
2.03
|
5,500
|
|
|
1/13/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.03
|
500
|
|
|
1/10/2020
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.03
|
56,100
|
|
|
1/9/2020
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
3,500
|
|
|
1/8/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
2,600
|
|
|
1/7/2020
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
100
|
|
|
1/6/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
1.69
|
13,500
|
|
|
1/3/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.60
|
12,900
|
|
|