|
Closing price on 9/26/2017
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
5,400 |
| Split-adjusted Price |
2.28 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.28
|
5,400
|
|
|
9/25/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.66
|
2.28
|
7,600
|
|
|
9/22/2017
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.61
|
2.28
|
13,200
|
|
|
9/21/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.28
|
2,100
|
|
|
9/20/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
4,600
|
|
|
9/19/2017
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.77
|
2.19
|
1,150
|
|
|
9/18/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.36
|
3,000
|
|
|
9/15/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
0
|
|
|
9/14/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.28
|
70
|
|
|
9/13/2017
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.62
|
2.28
|
5,400
|
|
|
9/12/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.70
|
2.19
|
17,001
|
|
|
9/11/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
4,400
|
|
|
9/8/2017
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.19
|
10,993
|
|
|
9/7/2017
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.70
|
2.19
|
46,310
|
|
|
9/6/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.63
|
2.28
|
10,500
|
|
|
9/5/2017
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
2.28
|
13,800
|
|
|
9/1/2017
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.77
|
2.36
|
18,800
|
|
|
8/31/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.77
|
2.45
|
41,500
|
|
|
8/30/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.70
|
2.90
|
2.73
|
2.45
|
5,420
|
|
|
8/29/2017
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.73
|
2.45
|
25,610
|
|
|
8/28/2017
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.73
|
2.45
|
71,600
|
|
|
8/25/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
950
|
|
|
8/24/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
0
|
|
|
8/23/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
3,100
|
|
|
8/22/2017
|
-0.10 / -3.33%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.88
|
2.45
|
2,600
|
|
|
8/21/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
2.53
|
520
|
|
|
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
|
|
|