|
Closing price on 8/18/2017
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
28,100 |
| Split-adjusted Price |
2.53 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.86
|
2.53
|
28,100
|
|
|
8/17/2017
|
-0.30 / -9.38%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.02
|
2.45
|
67,413
|
|
|
8/16/2017
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.24
|
2.70
|
16,100
|
|
|
8/15/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.50
|
3.26
|
2.95
|
8,700
|
|
|
8/14/2017
|
+0.30 / +9.38%
|
3.20
|
3.50
|
2.90
|
3.50
|
2.95
|
2.95
|
274,903
|
|
|
8/11/2017
|
-0.30 / -8.57%
|
3.60
|
3.60
|
3.20
|
3.20
|
3.25
|
2.70
|
25,920
|
|
|
8/10/2017
|
-0.30 / -7.89%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
2.95
|
18,300
|
|
|
8/9/2017
|
+0.20 / +5.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.86
|
3.21
|
132,400
|
|
|
8/8/2017
|
+0.30 / +9.09%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.04
|
51,960
|
|
|
8/7/2017
|
+0.30 / +10.00%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.03
|
2.78
|
59,300
|
|
|
8/4/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
4,320
|
|
|
8/3/2017
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.99
|
2.45
|
5,250
|
|
|
8/2/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
2.53
|
1,600
|
|
|
8/1/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
0
|
|
|
7/31/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
100
|
|
|
7/28/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.45
|
310
|
|
|
7/27/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.45
|
0
|
|
|
7/26/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.45
|
2,181
|
|
|
7/25/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
200
|
|
|
7/24/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
70
|
|
|
7/21/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
400
|
|
|
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
|
|
|