|
Closing price on 6/4/2019
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.70 |
| Volume |
400 |
| Split-adjusted Price |
3.12 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
400
|
|
|
6/3/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
0
|
|
|
5/31/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
0
|
|
|
5/30/2019
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
100
|
|
|
5/29/2019
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
100
|
|
|
5/28/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
0
|
|
|
5/27/2019
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
200
|
|
|
5/24/2019
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
200
|
|
|
5/23/2019
|
-0.30 / -8.11%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
500
|
|
|
5/22/2019
|
+0.20 / +5.71%
|
3.80
|
3.80
|
3.20
|
3.70
|
3.66
|
3.12
|
800
|
|
|
5/21/2019
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.95
|
28,500
|
|
|
5/20/2019
|
-0.40 / -9.76%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.76
|
3.12
|
4,300
|
|
|
5/17/2019
|
+0.20 / +5.13%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.08
|
3.46
|
221,900
|
|
|
5/16/2019
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.79
|
3.29
|
18,600
|
|
|
5/15/2019
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
3,800
|
|
|
5/14/2019
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.40
|
3.04
|
13,800
|
|
|
5/13/2019
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.00
|
3.30
|
3.10
|
2.78
|
1,000
|
|
|
5/10/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.00
|
3.20
|
3.23
|
2.70
|
1,200
|
|
|
5/9/2019
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
600
|
|
|
5/8/2019
|
-0.20 / -6.25%
|
3.40
|
3.50
|
3.00
|
3.00
|
3.02
|
2.53
|
15,000
|
|
|
5/7/2019
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.05
|
2.70
|
4,900
|
|
|
5/6/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.98
|
2.53
|
12,400
|
|
|
5/3/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
10,000
|
|
|
5/2/2019
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
19,000
|
|
|
4/26/2019
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.78
|
100
|
|
|
4/25/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
2.53
|
32,700
|
|
|
4/24/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.45
|
10,900
|
|
|
4/23/2019
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
100
|
|
|
4/22/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
200
|
|
|
4/19/2019
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.75
|
2.36
|
31,600
|
|
|