|
Closing price on 6/1/2016
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
700 |
| Split-adjusted Price |
2.78 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.16
|
2.78
|
700
|
|
|
5/31/2016
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
310
|
|
|
5/30/2016
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.62
|
2,350
|
|
|
5/27/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
0
|
|
|
5/26/2016
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.10
|
3.30
|
3.14
|
2.78
|
1,410
|
|
|
5/25/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
0
|
|
|
5/24/2016
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
100
|
|
|
5/23/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
1,467,355
|
|
|
5/20/2016
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
600
|
|
|
5/19/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
0
|
|
|
5/18/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
0
|
|
|
5/17/2016
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
10,440
|
|
|
5/16/2016
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.40
|
3.04
|
400
|
|
|
5/13/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
0
|
|
|
5/12/2016
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
927,555
|
|
|
5/11/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
280,000
|
|
|
5/10/2016
|
-0.30 / -8.33%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
500
|
|
|
5/9/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
260,000
|
|
|
5/6/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
0
|
|
|
5/5/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
76
|
|
|
5/4/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
0
|
|
|
4/29/2016
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
320
|
|
|
4/28/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.21
|
470
|
|
|
4/27/2016
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.21
|
200
|
|
|
4/26/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.95
|
0
|
|
|
4/25/2016
|
-0.30 / -7.89%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
2.95
|
2,000
|
|
|
4/22/2016
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.21
|
1,300
|
|
|
4/21/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
447,355
|
|
|
4/20/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
520,000
|
|
|
4/19/2016
|
-0.10 / -2.70%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.41
|
3.04
|
503,500
|
|
|