Closing price on 3/3/2015
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.10 |
Volume |
13,000 |
Split-adjusted Price |
4.39 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/5/2015
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.64
|
100
|
|
2/4/2015
|
-0.20 / -3.39%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.70
|
4.81
|
463,555
|
|
2/3/2015
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.98
|
177
|
|
2/2/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.89
|
250,088
|
|
1/30/2015
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
4.89
|
600
|
|
1/29/2015
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.50
|
5.50
|
5.50
|
4.64
|
379,400
|
|
1/28/2015
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.64
|
400
|
|
1/27/2015
|
-0.10 / -1.67%
|
5.40
|
6.00
|
5.40
|
5.90
|
5.90
|
4.98
|
1,600
|
|
1/26/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.06
|
32
|
|
1/23/2015
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.50
|
6.00
|
6.00
|
5.06
|
2,700
|
|
1/22/2015
|
+0.30 / +5.77%
|
5.20
|
5.70
|
5.20
|
5.50
|
5.50
|
4.64
|
1,079,277
|
|
1/21/2015
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
4.39
|
1,950
|
|
1/20/2015
|
+0.10 / +1.96%
|
5.10
|
5.60
|
5.10
|
5.20
|
5.20
|
4.39
|
900,755
|
|
1/19/2015
|
0.00 / 0.00%
|
4.70
|
5.60
|
4.70
|
5.10
|
5.10
|
4.30
|
19,216
|
|
1/16/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
560,646
|
|
1/15/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.10
|
5.10
|
5.10
|
4.30
|
200
|
|
1/14/2015
|
+0.20 / +4.08%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.10
|
4.30
|
295,300
|
|
1/13/2015
|
-0.10 / -2.00%
|
4.80
|
5.20
|
4.80
|
4.90
|
4.90
|
4.13
|
766
|
|
|