|
Closing price on 11/7/2008
|
|
| Open |
10.60 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
4,240 |
| Split-adjusted Price |
1.64 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2008
|
+0.40 / +3.60%
|
10.60
|
11.50
|
10.60
|
11.50
|
11.00
|
1.64
|
4,240
|
|
|
11/6/2008
|
-0.40 / -3.48%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.00
|
1.59
|
7,360
|
|
|
11/5/2008
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.64
|
6,700
|
|
|
11/4/2008
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.80
|
1.57
|
4,980
|
|
|
11/3/2008
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.50
|
6,230
|
|
|
10/31/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.57
|
1,220
|
|
|
10/30/2008
|
+0.50 / +4.76%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.90
|
1.57
|
3,400
|
|
|
10/29/2008
|
+0.20 / +1.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.80
|
1.50
|
5,390
|
|
|
10/28/2008
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.47
|
7,700
|
|
|
10/27/2008
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.54
|
5,050
|
|
|
10/24/2008
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.62
|
3,520
|
|
|
10/23/2008
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.69
|
2,600
|
|
|
10/22/2008
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.40
|
1.77
|
2,790
|
|
|
10/21/2008
|
+0.40 / +3.20%
|
13.00
|
13.00
|
12.50
|
12.90
|
13.00
|
1.84
|
2,310
|
|
|
10/20/2008
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.50
|
12.50
|
13.00
|
1.79
|
38,740
|
|
|
10/17/2008
|
+0.50 / +4.17%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.00
|
1.79
|
3,200
|
|
|
10/16/2008
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.70
|
1.72
|
1,160
|
|
|
10/15/2008
|
+0.10 / +0.84%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.10
|
1.72
|
5,700
|
|
|
10/14/2008
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.50
|
1.70
|
9,150
|
|
|
10/13/2008
|
-0.60 / -5.00%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.50
|
1.63
|
7,640
|
|
|
10/10/2008
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.72
|
4,820
|
|
|
10/9/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.60
|
1.80
|
18,770
|
|
|
10/8/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.72
|
1,230
|
|
|
10/7/2008
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.64
|
24,190
|
|
|
10/6/2008
|
-0.70 / -5.98%
|
12.00
|
12.00
|
11.00
|
11.00
|
11.20
|
1.57
|
11,460
|
|
|
10/3/2008
|
-0.60 / -4.96%
|
11.50
|
12.10
|
11.50
|
11.50
|
12.10
|
1.64
|
12,200
|
|
|
10/2/2008
|
+0.20 / +1.68%
|
12.30
|
12.30
|
11.90
|
12.10
|
12.10
|
1.73
|
5,200
|
|
|
10/1/2008
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.50
|
1.70
|
11,010
|
|
|
9/30/2008
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.64
|
1,410
|
|
|
9/29/2008
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.60
|
12.10
|
12.10
|
1.73
|
2,150
|
|
|