|
Closing price on 2/2/2010
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
9,600 |
| Split-adjusted Price |
2.53 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2010
|
+0.30 / +2.07%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
2.53
|
9,600
|
|
|
2/1/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.60
|
2.48
|
800
|
|
|
1/29/2010
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.48
|
2,500
|
|
|
1/28/2010
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.50
|
2.51
|
1,500
|
|
|
1/27/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.51
|
3,000
|
|
|
1/26/2010
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.51
|
2,000
|
|
|
1/25/2010
|
+0.80 / +5.63%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.90
|
2.56
|
1,200
|
|
|
1/22/2010
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.43
|
1,500
|
|
|
1/21/2010
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.20
|
2.44
|
30,800
|
|
|
1/20/2010
|
-0.70 / -4.61%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.80
|
2.48
|
12,000
|
|
|
1/19/2010
|
+0.40 / +2.70%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.20
|
2.60
|
6,000
|
|
|
1/18/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
15.00
|
2.53
|
2,500
|
|
|
1/15/2010
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.30
|
2.53
|
1,100
|
|
|
1/14/2010
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.30
|
2.61
|
3,700
|
|
|
1/13/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
15.00
|
14.90
|
2.56
|
11,100
|
|
|
1/12/2010
|
-1.00 / -6.25%
|
16.50
|
16.50
|
14.90
|
15.00
|
15.10
|
2.56
|
10,100
|
|
|
1/11/2010
|
-0.80 / -4.76%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
2.73
|
4,100
|
|
|
1/8/2010
|
-0.20 / -1.22%
|
17.00
|
17.20
|
16.20
|
16.20
|
16.65
|
2.77
|
23,700
|
|
|
1/7/2010
|
+0.60 / +3.80%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.10
|
2.80
|
13,800
|
|
|
1/6/2010
|
-0.70 / -4.24%
|
16.40
|
16.40
|
15.60
|
15.80
|
16.00
|
2.70
|
10,700
|
|
|
1/5/2010
|
+0.50 / +3.13%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.70
|
2.82
|
11,700
|
|
|
1/4/2010
|
+1.00 / +6.67%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.90
|
2.73
|
10,500
|
|
|
12/31/2009
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.56
|
10,100
|
|
|
12/30/2009
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
2.49
|
5,800
|
|
|
12/29/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.40
|
2.48
|
4,900
|
|
|
12/28/2009
|
-0.30 / -2.03%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.70
|
2.48
|
4,300
|
|
|
12/25/2009
|
+0.80 / +5.63%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.80
|
2.56
|
15,900
|
|
|
12/24/2009
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
2.43
|
2,500
|
|
|
12/23/2009
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.39
|
4,300
|
|
|
12/22/2009
|
-0.40 / -2.84%
|
14.00
|
14.50
|
13.70
|
13.70
|
14.00
|
2.34
|
12,200
|
|
|