|
Closing price on 9/13/2013
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.90 |
| Volume |
0 |
| Split-adjusted Price |
3.29 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
0
|
|
|
9/12/2013
|
-0.10 / -2.50%
|
3.90
|
4.40
|
3.90
|
3.90
|
3.90
|
3.29
|
466,577
|
|
|
9/11/2013
|
+0.10 / +2.56%
|
3.60
|
4.00
|
3.60
|
4.00
|
4.00
|
3.38
|
500
|
|
|
9/10/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
0
|
|
|
9/9/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
0
|
|
|
9/6/2013
|
+0.10 / +2.63%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.90
|
3.29
|
323,700
|
|
|
9/5/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.21
|
0
|
|
|
9/4/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.21
|
2,000
|
|
|
9/3/2013
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.21
|
400
|
|
|
8/30/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
500
|
|
|
8/29/2013
|
+0.10 / +2.63%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.90
|
3.29
|
473,990
|
|
|
8/28/2013
|
0.00 / 0.00%
|
3.70
|
4.10
|
3.70
|
3.80
|
3.80
|
3.21
|
233,700
|
|
|
8/27/2013
|
0.00 / 0.00%
|
3.50
|
4.10
|
3.50
|
3.80
|
3.80
|
3.21
|
300,800
|
|
|
8/26/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.21
|
247,800
|
|
|
8/23/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.80
|
3.21
|
6,600
|
|
|
8/22/2013
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.60
|
3.80
|
3.80
|
3.21
|
5,500
|
|
|
8/21/2013
|
-0.30 / -6.98%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
230
|
|
|
8/20/2013
|
-0.40 / -8.51%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
200
|
|
|
8/19/2013
|
+0.40 / +9.30%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.97
|
79,900
|
|
|
8/16/2013
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
20,000
|
|
|
8/15/2013
|
-0.10 / -2.33%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.20
|
3.54
|
300
|
|
|
8/14/2013
|
-0.40 / -8.51%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
370,000
|
|
|
8/13/2013
|
+0.40 / +9.30%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.97
|
230,390
|
|
|
8/12/2013
|
-0.40 / -8.51%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
270,000
|
|
|
8/9/2013
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.97
|
136,540
|
|
|
8/8/2013
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.97
|
134,000
|
|
|
8/7/2013
|
+0.40 / +9.30%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.97
|
236,000
|
|
|
8/6/2013
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
3.63
|
99,400
|
|
|
8/5/2013
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
150,000
|
|
|
8/2/2013
|
-0.40 / -8.51%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.63
|
900
|
|
|