Closing price on 8/27/2015
|
|
Open |
5.00 |
High |
5.50 |
Low |
4.50 |
Volume |
600,000 |
Split-adjusted Price |
4.22 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2015
|
0.00 / 0.00%
|
5.00
|
5.50
|
4.50
|
5.00
|
5.00
|
4.22
|
600,000
|
|
8/26/2015
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
1,000
|
|
8/25/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
0
|
|
8/24/2015
|
-0.20 / -4.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.50
|
4.05
|
610,200
|
|
8/21/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
0
|
|
8/20/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
550,000
|
|
8/19/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
555,000
|
|
8/18/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
0
|
|
8/17/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
610,066
|
|
8/14/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
0
|
|
8/13/2015
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
500
|
|
8/12/2015
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
600
|
|
8/11/2015
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.13
|
550,100
|
|
8/10/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
0
|
|
8/7/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
555,000
|
|
8/6/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
0
|
|
8/5/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
605,000
|
|
8/4/2015
|
0.00 / 0.00%
|
5.00
|
5.50
|
4.50
|
5.00
|
5.00
|
4.22
|
610,000
|
|
8/3/2015
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
726,000
|
|
7/31/2015
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.88
|
200,300
|
|
7/30/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.97
|
0
|
|
7/29/2015
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.60
|
4.70
|
4.90
|
3.97
|
226,700
|
|
7/28/2015
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.13
|
380,000
|
|
7/27/2015
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.13
|
0
|
|
7/24/2015
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.60
|
4.90
|
4.88
|
4.13
|
1,466
|
|
7/23/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
0
|
|
7/22/2015
|
+0.20 / +4.35%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
4.05
|
101,600
|
|
7/21/2015
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.88
|
2,300
|
|
7/20/2015
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.13
|
0
|
|
7/17/2015
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.13
|
295,055
|
|
|