|
Closing price on 12/3/2008
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
12.70 |
| Volume |
8,900 |
| Split-adjusted Price |
1.82 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2008
|
-0.60 / -4.51%
|
13.30
|
13.40
|
12.70
|
12.70
|
13.00
|
1.82
|
8,900
|
|
|
12/2/2008
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.40
|
13.30
|
13.00
|
1.90
|
18,380
|
|
|
12/1/2008
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.20
|
12.70
|
12.70
|
1.82
|
36,340
|
|
|
11/28/2008
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.73
|
3,800
|
|
|
11/27/2008
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.66
|
1,500
|
|
|
11/26/2008
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
1.63
|
13,380
|
|
|
11/25/2008
|
+0.10 / +0.92%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.30
|
1.57
|
5,510
|
|
|
11/24/2008
|
-0.10 / -0.91%
|
11.80
|
11.80
|
10.90
|
10.90
|
11.30
|
1.56
|
3,900
|
|
|
11/21/2008
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.00
|
1.63
|
3,350
|
|
|
11/20/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
1.57
|
4,810
|
|
|
11/19/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.57
|
2,200
|
|
|
11/18/2008
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.57
|
5,000
|
|
|
11/17/2008
|
+0.60 / +5.56%
|
10.50
|
11.40
|
10.50
|
11.40
|
10.80
|
1.63
|
2,590
|
|
|
11/14/2008
|
0.00 / 0.00%
|
10.80
|
11.50
|
10.80
|
11.00
|
10.90
|
1.57
|
1,950
|
|
|
11/13/2008
|
-0.40 / -3.51%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
1.57
|
5,120
|
|
|
11/12/2008
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.63
|
6,000
|
|
|
11/11/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.70
|
0
|
|
|
11/10/2008
|
+1.10 / +10.19%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.70
|
1,310
|
|
|
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
|
|
|