|
Closing price on 3/17/2009
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
930 |
| Split-adjusted Price |
1.74 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2009
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.74
|
930
|
|
|
3/16/2009
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.79
|
180
|
|
|
3/13/2009
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.86
|
10
|
|
|
3/12/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.81
|
0
|
|
|
3/11/2009
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
1.81
|
4,430
|
|
|
3/10/2009
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.28
|
1.79
|
820
|
|
|
3/9/2009
|
-0.50 / -4.55%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.90
|
1.71
|
12,880
|
|
|
3/6/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.79
|
100
|
|
|
3/5/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.79
|
10
|
|
|
3/4/2009
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.79
|
100
|
|
|
3/3/2009
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.74
|
10
|
|
|
3/2/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.68
|
1,100
|
|
|
2/27/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.68
|
440
|
|
|
2/26/2009
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.68
|
3,990
|
|
|
2/25/2009
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.40
|
1.71
|
2,410
|
|
|
2/24/2009
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.63
|
3,890
|
|
|
2/23/2009
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.00
|
1.64
|
5,000
|
|
|
2/20/2009
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.00
|
1.71
|
7,570
|
|
|
2/19/2009
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.00
|
1.69
|
11,360
|
|
|
2/18/2009
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.40
|
1.63
|
8,960
|
|
|
2/17/2009
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.69
|
1,010
|
|
|
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
|
|
|