|
Closing price on 3/27/2017
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
1,000 |
| Split-adjusted Price |
2.78 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.10
|
2.78
|
1,000
|
|
|
3/24/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
10
|
|
|
3/23/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
11
|
|
|
3/22/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
50
|
|
|
3/21/2017
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
238
|
|
|
3/20/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.62
|
4,300
|
|
|
3/17/2017
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
100
|
|
|
3/16/2017
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
4,400
|
|
|
3/15/2017
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.62
|
11,000
|
|
|
3/14/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
100
|
|
|
3/13/2017
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
2.62
|
3,100
|
|
|
3/10/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.88
|
2.45
|
3,230
|
|
|
3/9/2017
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.90
|
2.28
|
7,400
|
|
|
3/8/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
2.45
|
3,600
|
|
|
3/7/2017
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.71
|
2.45
|
3,710
|
|
|
3/6/2017
|
-0.30 / -10.00%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.75
|
2.28
|
6,100
|
|
|
3/3/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
0
|
|
|
3/2/2017
|
-0.10 / -3.23%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.91
|
2.53
|
11,800
|
|
|
3/1/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.62
|
0
|
|
|
2/28/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.62
|
0
|
|
|
2/27/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.62
|
0
|
|
|
2/24/2017
|
-0.20 / -6.06%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.62
|
1,100
|
|
|
2/23/2017
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
0
|
|
|
2/22/2017
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
1,666
|
|
|
2/21/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.62
|
4,700
|
|
|
2/20/2017
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.84
|
2.53
|
15,500
|
|
|
2/17/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.45
|
12,700
|
|
|
2/16/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.45
|
238
|
|
|
2/15/2017
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.67
|
2.28
|
15,493
|
|
|
2/14/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.11
|
2,400
|
|
|