|
Closing price on 5/24/2017
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
3,314 |
| Split-adjusted Price |
2.70 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.19
|
2.70
|
3,314
|
|
|
5/23/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.62
|
65,970
|
|
|
5/22/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
1,239
|
|
|
5/19/2017
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
82,965
|
|
|
5/18/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.96
|
2.53
|
27,000
|
|
|
5/17/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
14,300
|
|
|
5/16/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
23,400
|
|
|
5/15/2017
|
-0.20 / -6.45%
|
2.90
|
3.10
|
2.90
|
2.90
|
2.90
|
2.45
|
70,415
|
|
|
5/12/2017
|
+0.10 / +3.33%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.80
|
2.62
|
50,310
|
|
|
5/11/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.53
|
11,200
|
|
|
5/10/2017
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.80
|
2.45
|
100,900
|
|
|
5/9/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
100
|
|
|
5/8/2017
|
-0.30 / -9.68%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.82
|
2.36
|
700
|
|
|
5/5/2017
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.80
|
2.62
|
11,100
|
|
|
5/4/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.83
|
2.45
|
400
|
|
|
5/3/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.80
|
2.28
|
178,600
|
|
|
4/28/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
0
|
|
|
4/27/2017
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.36
|
14,100
|
|
|
4/26/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
0
|
|
|
4/25/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
100
|
|
|
4/24/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
0
|
|
|
4/21/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
0
|
|
|
4/20/2017
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
100
|
|
|
4/19/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
0
|
|
|
4/18/2017
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.79
|
2.45
|
1,500
|
|
|
4/17/2017
|
-0.20 / -6.90%
|
2.70
|
3.10
|
2.70
|
2.70
|
2.80
|
2.28
|
900
|
|
|
4/14/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
0
|
|
|
4/13/2017
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
100
|
|
|
4/12/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.36
|
2,600
|
|
|
4/11/2017
|
-0.30 / -9.38%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
100
|
|
|