|
Closing price on 8/9/2017
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
132,400 |
| Split-adjusted Price |
3.21 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|