|
Closing price on 3/29/2018
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
6,500 |
| Split-adjusted Price |
2.19 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2018
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.19
|
6,500
|
|
|
3/28/2018
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.63
|
2.28
|
400
|
|
|
3/27/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.19
|
13,200
|
|
|
3/26/2018
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.11
|
4,100
|
|
|
3/23/2018
|
-0.20 / -7.69%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.50
|
2.03
|
15,760
|
|
|
3/22/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
5,050
|
|
|
3/21/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
5,000
|
|
|
3/20/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
30,900
|
|
|
3/19/2018
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.19
|
5,300
|
|
|
3/16/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
600
|
|
|
3/15/2018
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.59
|
2.28
|
22,400
|
|
|
3/14/2018
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.19
|
14,630
|
|
|
3/13/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.11
|
500
|
|
|
3/12/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.11
|
0
|
|
|
3/9/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.11
|
43,100
|
|
|
3/8/2018
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.19
|
3,300
|
|
|
3/7/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
2.11
|
25,270
|
|
|
3/6/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
2.19
|
2,520
|
|
|
3/5/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.54
|
2.11
|
2,300
|
|
|
3/2/2018
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.63
|
2.19
|
10,100
|
|
|
3/1/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
1,700
|
|
|
2/28/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
0
|
|
|
2/27/2018
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.64
|
2.36
|
610
|
|
|
2/26/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.36
|
2,100
|
|
|
2/23/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
0
|
|
|
2/22/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.74
|
2.36
|
7,600
|
|
|
2/21/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
0
|
|
|
2/13/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
0
|
|
|
2/12/2018
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.67
|
2.36
|
1,900
|
|
|
2/9/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
5,000
|
|
|