Live Quote:
On
|
|
|
Saturday, June 21, 2025 3:05:57 AM - Markets open
|
|
|
|
|
|
|
|
Closing price on 3/7/2014
|
|
Open |
5.10 |
High |
5.40 |
Low |
5.10 |
Volume |
3,677 |
Split-adjusted Price |
4.56 |
|
|
HBS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2014
|
+0.30 / +5.88%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.40
|
4.56
|
3,677
|
|
3/6/2014
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
4.30
|
4,800
|
|
3/5/2014
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
4.22
|
400
|
|
3/4/2014
|
-0.20 / -3.85%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
4.22
|
600
|
|
3/3/2014
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.39
|
0
|
|
2/28/2014
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.39
|
0
|
|
2/27/2014
|
-0.30 / -5.45%
|
5.40
|
5.50
|
5.00
|
5.20
|
5.20
|
4.39
|
9,220
|
|
2/26/2014
|
+0.30 / +5.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.50
|
4.64
|
200
|
|
2/25/2014
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.39
|
500
|
|
2/24/2014
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.47
|
0
|
|
2/21/2014
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.47
|
100
|
|
2/20/2014
|
-0.10 / -1.89%
|
5.10
|
5.50
|
4.80
|
5.20
|
5.20
|
4.39
|
6,800
|
|
2/19/2014
|
-0.10 / -1.85%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.30
|
4.47
|
7,800
|
|
2/18/2014
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.56
|
40
|
|
2/17/2014
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.56
|
117
|
|
2/14/2014
|
0.00 / 0.00%
|
4.80
|
5.30
|
4.80
|
5.30
|
5.30
|
4.47
|
7,500
|
|
2/13/2014
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.30
|
4.47
|
600
|
|
2/12/2014
|
+0.30 / +6.00%
|
4.90
|
5.30
|
4.90
|
5.30
|
5.30
|
4.47
|
3,800
|
|
2/11/2014
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
4.22
|
500
|
|
2/10/2014
|
0.00 / 0.00%
|
4.60
|
5.00
|
4.60
|
5.00
|
5.00
|
4.22
|
200
|
|
2/7/2014
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
0
|
|
2/6/2014
|
0.00 / 0.00%
|
4.60
|
5.00
|
4.60
|
5.00
|
5.00
|
4.22
|
1,530
|
|
1/27/2014
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
0
|
|
1/24/2014
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
33
|
|
1/23/2014
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.22
|
120
|
|
1/22/2014
|
+0.20 / +4.17%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
4.22
|
2,100
|
|
1/21/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
37
|
|
1/20/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
0
|
|
1/17/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
0
|
|
1/16/2014
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
0
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|