Closing price on 3/31/2016
|
|
Open |
3.90 |
High |
3.90 |
Low |
3.90 |
Volume |
1,467,300 |
Split-adjusted Price |
3.29 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
1,467,300
|
|
3/30/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
0
|
|
3/29/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
0
|
|
3/28/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
0
|
|
3/25/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
0
|
|
3/24/2016
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.60
|
3.29
|
1,300
|
|
3/23/2016
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
600
|
|
3/22/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.21
|
30
|
|
3/21/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.21
|
0
|
|
3/18/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.21
|
0
|
|
3/17/2016
|
+0.20 / +5.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
3.21
|
2,100
|
|
3/16/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
0
|
|
3/15/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
400
|
|
3/14/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
0
|
|
3/11/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
0
|
|
3/10/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
0
|
|
3/9/2016
|
-0.40 / -10.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
1,000
|
|
3/8/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
0
|
|
3/7/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
0
|
|
3/4/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
0
|
|
3/3/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
0
|
|
3/2/2016
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.82
|
3.38
|
5,100
|
|
3/1/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
0
|
|
2/29/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
6,300
|
|
2/26/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
0
|
|
2/25/2016
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
100
|
|
2/24/2016
|
-0.30 / -7.14%
|
3.80
|
4.20
|
3.80
|
3.90
|
3.84
|
3.29
|
1,468,700
|
|
2/23/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.54
|
0
|
|
2/22/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.54
|
21
|
|
2/19/2016
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.54
|
100
|
|
|