Closing price on 3/27/2015
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
572,000 |
Split-adjusted Price |
4.22 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/27/2015
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
572,000
|
|
3/26/2015
|
+0.10 / +2.08%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.03
|
4.13
|
600
|
|
3/25/2015
|
-0.40 / -7.69%
|
5.10
|
5.10
|
4.80
|
4.80
|
5.10
|
4.05
|
310,355
|
|
3/24/2015
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.39
|
200,000
|
|
3/23/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
460,000
|
|
3/20/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
0
|
|
3/19/2015
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.80
|
4.05
|
1,270
|
|
3/18/2015
|
-0.30 / -5.88%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
100
|
|
3/17/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
562,029
|
|
3/16/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
0
|
|
3/13/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
900
|
|
3/12/2015
|
-0.20 / -3.77%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.10
|
4.30
|
101,200
|
|
3/11/2015
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.47
|
0
|
|
3/10/2015
|
+0.30 / +6.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.47
|
100
|
|
3/9/2015
|
-0.40 / -7.41%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
617
|
|
3/6/2015
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.56
|
162
|
|
3/5/2015
|
+0.10 / +1.96%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
4.39
|
121,800
|
|
3/4/2015
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
301
|
|
3/3/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
4.39
|
13,000
|
|
3/2/2015
|
-0.50 / -8.77%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
4.39
|
37,300
|
|
2/27/2015
|
+0.40 / +7.55%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.81
|
100
|
|
2/26/2015
|
-0.30 / -5.36%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.47
|
200
|
|
2/25/2015
|
-0.10 / -1.75%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.60
|
4.73
|
600
|
|
2/24/2015
|
+0.40 / +7.55%
|
5.30
|
5.70
|
5.30
|
5.70
|
5.70
|
4.81
|
200
|
|
2/13/2015
|
+0.10 / +1.92%
|
5.20
|
5.60
|
5.20
|
5.30
|
5.30
|
4.47
|
600
|
|
2/12/2015
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.39
|
104
|
|
2/11/2015
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
4.64
|
470
|
|
2/10/2015
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.39
|
460,270
|
|
2/9/2015
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.81
|
100
|
|
2/6/2015
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.56
|
1,010
|
|
|