|
Closing price on 12/31/2008
|
|
| Open |
9.80 |
| High |
10.50 |
| Low |
9.80 |
| Volume |
610 |
| Split-adjusted Price |
1.71 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2008
|
+0.20 / +1.94%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.30
|
1.71
|
610
|
|
|
12/30/2008
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.68
|
0
|
|
|
12/29/2008
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.68
|
10
|
|
|
12/26/2008
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.64
|
10
|
|
|
12/25/2008
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1.58
|
4,060
|
|
|
12/24/2008
|
-0.50 / -4.90%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.80
|
1.58
|
2,540
|
|
|
12/23/2008
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.66
|
10
|
|
|
12/22/2008
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
1.63
|
2,020
|
|
|
12/19/2008
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.60
|
1.59
|
900
|
|
|
12/18/2008
|
-0.50 / -5.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.60
|
1.55
|
12,220
|
|
|
12/17/2008
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.63
|
100
|
|
|
12/16/2008
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.66
|
1,100
|
|
|
12/15/2008
|
+0.50 / +4.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
1.74
|
110
|
|
|
12/12/2008
|
+0.10 / +0.95%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.50
|
1.72
|
3,710
|
|
|
12/11/2008
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.71
|
10
|
|
|
12/10/2008
|
+0.40 / +4.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
1.69
|
230
|
|
|
12/9/2008
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.30
|
1.63
|
1,560
|
|
|
12/8/2008
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.69
|
4,880
|
|
|
12/5/2008
|
-0.30 / -2.36%
|
12.90
|
12.90
|
12.40
|
12.40
|
12.70
|
1.77
|
7,370
|
|
|
12/4/2008
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.70
|
1.82
|
3,310
|
|
|
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
|
|
|