|
Closing price on 7/20/2017
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
6,500 |
| Split-adjusted Price |
2.36 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
2.36
|
6,500
|
|
|
7/19/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
20
|
|
|
7/18/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
200
|
|
|
7/17/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.91
|
2.45
|
10,144
|
|
|
7/14/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
50
|
|
|
7/13/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
110
|
|
|
7/12/2017
|
-0.20 / -6.25%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.11
|
2.53
|
1,100
|
|
|
7/11/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
1,017
|
|
|
7/10/2017
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.10
|
3.20
|
3.36
|
2.70
|
5,244
|
|
|
7/7/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
300
|
|
|
7/6/2017
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.12
|
2.62
|
11,000
|
|
|
7/5/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.97
|
2.53
|
2,970
|
|
|
7/4/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
700
|
|
|
7/3/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
0
|
|
|
6/30/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.45
|
12,600
|
|
|
6/29/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
0
|
|
|
6/28/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
600
|
|
|
6/27/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
11,101
|
|
|
6/26/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
1,800
|
|
|
6/23/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
1,500
|
|
|
6/22/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
2,500
|
|
|
6/21/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
300
|
|
|
6/20/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
2.45
|
6,109
|
|
|
6/19/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.74
|
2.45
|
3,200
|
|
|
6/16/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
1,017
|
|
|
6/15/2017
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
800
|
|
|
6/14/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
2.53
|
4,802
|
|
|
6/13/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
0
|
|
|
6/12/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
3,000
|
|
|
6/9/2017
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
837
|
|
|