|
Closing price on 6/4/2020
|
|
| Open |
1.90 |
| High |
2.10 |
| Low |
1.90 |
| Volume |
21,200 |
| Split-adjusted Price |
1.69 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
0.00 / 0.00%
|
1.90
|
2.10
|
1.90
|
2.00
|
1.99
|
1.69
|
21,200
|
|
|
6/3/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.93
|
1.69
|
1,700
|
|
|
6/2/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
8,500
|
|
|
6/1/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.69
|
100
|
|
|
5/29/2020
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
2.00
|
1.60
|
2,800
|
|
|
5/28/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.81
|
1.69
|
42,900
|
|
|
5/27/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
7,800
|
|
|
5/26/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
9,200
|
|
|
5/25/2020
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
3,800
|
|
|
5/22/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
1.69
|
13,400
|
|
|
5/21/2020
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.60
|
2,000
|
|
|
5/20/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.91
|
1.69
|
1,200
|
|
|
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
|
|
|