|
Closing price on 3/6/2018
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
2,520 |
| Split-adjusted Price |
2.19 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
0
|
|
|
2/7/2018
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
200
|
|
|
2/6/2018
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
14,600
|
|
|
2/5/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
9,300,000
|
|
|
2/2/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
2,900
|
|
|
2/1/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
4,600
|
|
|
1/31/2018
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.73
|
2.36
|
9,000
|
|
|
1/30/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
5,500
|
|
|
1/29/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
2,000
|
|
|
1/26/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
6,660
|
|
|
1/25/2018
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.89
|
2.36
|
6,117
|
|
|
1/24/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
9,500
|
|
|
1/23/2018
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
100
|
|
|
1/22/2018
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
2,177
|
|
|
1/19/2018
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
2.36
|
11,280
|
|
|
1/18/2018
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
100
|
|
|
1/17/2018
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.80
|
2.28
|
8,100
|
|
|