|
Closing price on 9/7/2017
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
46,310 |
| Split-adjusted Price |
2.19 |
|
|
HBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|