|
Closing price on 11/3/2009
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
17.90 |
| Volume |
26,900 |
| Split-adjusted Price |
3.06 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2009
|
-1.20 / -6.28%
|
19.00
|
19.00
|
17.90
|
17.90
|
18.10
|
3.06
|
26,900
|
|
|
11/2/2009
|
-1.40 / -6.83%
|
19.50
|
20.50
|
19.10
|
19.10
|
19.20
|
3.26
|
26,500
|
|
|
10/30/2009
|
+1.00 / +5.13%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.50
|
27,200
|
|
|
10/29/2009
|
-1.40 / -6.70%
|
19.60
|
19.60
|
19.10
|
19.50
|
19.20
|
3.33
|
17,500
|
|
|
10/28/2009
|
+0.50 / +2.45%
|
20.90
|
21.00
|
20.00
|
20.90
|
20.50
|
3.57
|
36,100
|
|
|
10/27/2009
|
-0.60 / -2.86%
|
21.00
|
21.00
|
19.70
|
20.40
|
20.00
|
3.48
|
35,900
|
|
|
10/26/2009
|
-0.80 / -3.67%
|
21.70
|
21.70
|
20.50
|
21.00
|
21.10
|
3.59
|
34,900
|
|
|
10/23/2009
|
-1.00 / -4.55%
|
23.30
|
23.30
|
20.40
|
21.00
|
21.90
|
3.59
|
67,400
|
|
|
10/22/2009
|
+0.40 / +1.85%
|
21.50
|
22.30
|
21.00
|
22.00
|
21.90
|
3.76
|
87,500
|
|
|
10/21/2009
|
-0.30 / -1.37%
|
21.00
|
21.60
|
20.50
|
21.60
|
20.90
|
3.69
|
59,600
|
|
|
10/20/2009
|
+0.90 / +4.29%
|
21.20
|
21.90
|
20.50
|
21.90
|
21.60
|
3.74
|
85,000
|
|
|
10/19/2009
|
+0.30 / +1.45%
|
20.60
|
21.00
|
20.00
|
21.00
|
20.50
|
3.59
|
27,700
|
|
|
10/16/2009
|
-1.20 / -5.53%
|
22.00
|
22.00
|
20.40
|
20.50
|
21.90
|
3.50
|
19,000
|
|
|
10/15/2009
|
+0.20 / +0.93%
|
22.00
|
22.30
|
21.10
|
21.70
|
21.90
|
3.71
|
55,000
|
|
|
10/14/2009
|
+1.40 / +6.97%
|
20.90
|
21.50
|
20.00
|
21.50
|
21.10
|
3.67
|
44,800
|
|
|
10/13/2009
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
3.43
|
64,900
|
|
|
10/12/2009
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.21
|
4,100
|
|
|
10/9/2009
|
+0.90 / +5.29%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.45
|
3.06
|
54,700
|
|
|
10/8/2009
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.50
|
17.00
|
16.80
|
2.90
|
5,800
|
|
|
10/7/2009
|
+0.40 / +2.45%
|
16.50
|
16.80
|
16.50
|
16.70
|
16.70
|
2.85
|
9,600
|
|
|
10/6/2009
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.30
|
2.78
|
800
|
|
|
10/5/2009
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.30
|
2.80
|
13,200
|
|
|
10/2/2009
|
0.00 / 0.00%
|
16.40
|
16.80
|
15.70
|
16.20
|
16.30
|
2.77
|
13,600
|
|
|
10/1/2009
|
+0.20 / +1.25%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.30
|
2.77
|
4,300
|
|
|
9/30/2009
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.20
|
2.73
|
17,700
|
|
|
9/29/2009
|
+0.30 / +1.86%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.30
|
2.80
|
9,800
|
|
|
9/28/2009
|
-1.00 / -5.85%
|
17.50
|
17.50
|
16.10
|
16.10
|
16.60
|
2.75
|
9,500
|
|
|
9/25/2009
|
+1.20 / +7.59%
|
16.50
|
17.60
|
15.90
|
17.00
|
16.50
|
2.90
|
19,600
|
|
|
9/24/2009
|
-1.10 / -6.51%
|
16.80
|
16.80
|
15.80
|
15.80
|
16.50
|
2.70
|
4,400
|
|
|
9/23/2009
|
+0.50 / +3.05%
|
17.00
|
17.20
|
16.70
|
16.90
|
16.80
|
2.89
|
32,400
|
|
|