|
Closing price on 5/19/2020
|
|
| Open |
1.90 |
| High |
2.00 |
| Low |
1.80 |
| Volume |
4,300 |
| Split-adjusted Price |
1.60 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.87
|
1.60
|
4,300
|
|
|
5/18/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
1.69
|
2,100
|
|
|
5/15/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.91
|
1.69
|
1,400
|
|
|
5/14/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.91
|
1.69
|
2,100
|
|
|
5/13/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
1.69
|
3,600
|
|
|
5/12/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.91
|
1.69
|
1,400
|
|
|
5/11/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
0
|
|
|
5/8/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.81
|
1.69
|
40,500
|
|
|
5/7/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.93
|
1.69
|
7,800
|
|
|
5/6/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
100
|
|
|
5/5/2020
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.60
|
1,200
|
|
|
5/4/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
1.69
|
3,100
|
|
|
4/29/2020
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.60
|
4,100
|
|
|
4/28/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
900
|
|
|
4/27/2020
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
100
|
|
|
4/24/2020
|
-0.20 / -10.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.52
|
34,900
|
|
|
4/23/2020
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
12,800
|
|
|
4/22/2020
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
5,810
|
|
|
4/21/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.03
|
0
|
|
|
4/20/2020
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.21
|
2.03
|
12,700
|
|
|
4/17/2020
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.03
|
5,600
|
|
|
4/16/2020
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.86
|
90,200
|
|
|
4/15/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
14,800
|
|
|
4/14/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
2,000
|
|
|
4/13/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.84
|
1.60
|
9,200
|
|
|
4/10/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
0
|
|
|
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
|
|
|