|
Closing price on 4/9/2020
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
700 |
| Split-adjusted Price |
1.60 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.81
|
1.60
|
700
|
|
|
4/8/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
0
|
|
|
4/7/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
0
|
|
|
4/6/2020
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
100
|
|
|
4/3/2020
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.86
|
1.52
|
1,600
|
|
|
4/1/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
0
|
|
|
3/31/2020
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.83
|
1.60
|
300
|
|
|
3/30/2020
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.82
|
1.52
|
39,500
|
|
|
3/27/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
3,900
|
|
|
3/26/2020
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
2,600
|
|
|
3/25/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
1,000
|
|
|
3/24/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
1,800
|
|
|
3/23/2020
|
-0.10 / -5.00%
|
1.90
|
2.10
|
1.80
|
1.90
|
1.87
|
1.60
|
13,500
|
|
|
3/20/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.89
|
1.69
|
5,800
|
|
|
3/19/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.93
|
1.69
|
300
|
|
|
3/18/2020
|
-0.20 / -9.09%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
1.69
|
600
|
|
|
3/17/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
0
|
|
|
3/16/2020
|
+0.20 / +10.00%
|
1.90
|
2.20
|
1.90
|
2.20
|
2.19
|
1.86
|
5,600
|
|
|
3/13/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.95
|
1.69
|
600
|
|
|
3/12/2020
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
800
|
|
|
3/11/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
0
|
|
|
3/10/2020
|
-0.20 / -8.70%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
600
|
|
|
3/9/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.94
|
200
|
|
|
3/6/2020
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.28
|
1.94
|
6,400
|
|
|
3/5/2020
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
1.96
|
1.77
|
1,100
|
|
|
3/4/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
0
|
|
|
3/3/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
1,700
|
|
|
3/2/2020
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
5,900
|
|
|
2/28/2020
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.77
|
200
|
|
|
2/27/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
100
|
|
|