Closing price on 5/11/2015
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
0 |
Split-adjusted Price |
4.22 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
0
|
|
5/8/2015
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.50
|
5.00
|
4.61
|
4.22
|
1,360
|
|
5/7/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
0
|
|
5/6/2015
|
+0.20 / +4.17%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.70
|
4.22
|
4,430
|
|
5/5/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
60
|
|
5/4/2015
|
-0.30 / -5.88%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
100
|
|
4/27/2015
|
+0.40 / +8.51%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.30
|
300,100
|
|
4/24/2015
|
-0.10 / -2.08%
|
4.70
|
5.10
|
4.70
|
4.70
|
4.71
|
3.97
|
4,652
|
|
4/23/2015
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.71
|
4.05
|
1,100
|
|
4/22/2015
|
+0.40 / +9.30%
|
3.90
|
4.70
|
3.90
|
4.70
|
4.68
|
3.97
|
310,400
|
|
4/21/2015
|
-0.40 / -8.51%
|
4.80
|
4.80
|
4.30
|
4.30
|
4.72
|
3.63
|
302,600
|
|
4/20/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.97
|
0
|
|
4/17/2015
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.70
|
4.70
|
4.77
|
3.97
|
630
|
|
4/16/2015
|
+0.10 / +2.17%
|
5.00
|
5.00
|
4.70
|
4.70
|
5.00
|
3.97
|
660,280
|
|
4/15/2015
|
+0.20 / +4.55%
|
4.40
|
4.80
|
4.40
|
4.60
|
4.73
|
3.88
|
468,695
|
|
4/14/2015
|
-0.30 / -6.38%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.71
|
605,200
|
|
4/13/2015
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.97
|
240
|
|
4/10/2015
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.13
|
100
|
|
4/9/2015
|
+0.40 / +9.30%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.97
|
660,700
|
|
4/8/2015
|
-0.30 / -6.52%
|
5.00
|
5.00
|
4.30
|
4.30
|
5.00
|
3.63
|
400
|
|
4/7/2015
|
-0.20 / -4.17%
|
4.50
|
5.00
|
4.50
|
4.60
|
4.74
|
3.88
|
474,855
|
|
4/6/2015
|
-0.20 / -4.00%
|
5.20
|
5.20
|
4.80
|
4.80
|
5.20
|
4.05
|
200
|
|
4/3/2015
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
609,500
|
|
4/2/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.88
|
660,000
|
|
4/1/2015
|
-0.40 / -8.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.88
|
200
|
|
3/31/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
191,400
|
|
3/30/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
0
|
|
3/27/2015
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
572,000
|
|
3/26/2015
|
+0.10 / +2.08%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.03
|
4.13
|
600
|
|
3/25/2015
|
-0.40 / -7.69%
|
5.10
|
5.10
|
4.80
|
4.80
|
5.10
|
4.05
|
310,355
|
|
|