|
Closing price on 2/16/2009
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
3,050 |
| Split-adjusted Price |
1.77 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2009
|
-0.40 / -3.54%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.50
|
1.77
|
3,050
|
|
|
2/13/2009
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
1.76
|
530
|
|
|
2/12/2009
|
+0.30 / +2.86%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
1.76
|
6,500
|
|
|
2/11/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.71
|
7,860
|
|
|
2/10/2009
|
-0.50 / -4.76%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
1.63
|
11,400
|
|
|
2/9/2009
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.71
|
2,200
|
|
|
2/6/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.79
|
450
|
|
|
2/5/2009
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.00
|
1.71
|
600
|
|
|
2/4/2009
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.71
|
30
|
|
|
2/3/2009
|
-0.50 / -4.72%
|
10.10
|
11.10
|
10.10
|
10.10
|
10.10
|
1.64
|
2,470
|
|
|
2/2/2009
|
+0.80 / +8.16%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.10
|
1.72
|
2,870
|
|
|
1/23/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
1.71
|
610
|
|
|
1/22/2009
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.00
|
1.71
|
2,910
|
|
|
1/21/2009
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
1.63
|
2,110
|
|
|
1/20/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.20
|
1.63
|
4,300
|
|
|
1/19/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.63
|
0
|
|
|
1/16/2009
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.50
|
1.63
|
9,010
|
|
|
1/15/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.71
|
10
|
|
|
1/14/2009
|
0.00 / 0.00%
|
9.50
|
10.40
|
9.50
|
10.00
|
10.30
|
1.63
|
580
|
|
|
1/13/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
1.63
|
3,070
|
|
|
1/12/2009
|
+0.10 / +1.01%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
1.63
|
3,000
|
|
|
1/9/2009
|
-0.20 / -1.96%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
1.63
|
3,220
|
|
|
1/8/2009
|
-0.20 / -1.92%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.00
|
1.66
|
6,970
|
|
|
1/7/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.40
|
10.30
|
1.69
|
3,770
|
|
|
1/6/2009
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.28
|
1.69
|
410
|
|
|
1/5/2009
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.18
|
1.66
|
740
|
|
|
1/2/2009
|
+0.80 / +8.16%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.72
|
10
|
|
|
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
|
|
|