|
Closing price on 3/19/2013
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
300 |
| Split-adjusted Price |
2.39 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2013
|
+0.30 / +3.95%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.90
|
2.39
|
300
|
|
|
3/18/2013
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.30
|
1,500
|
|
|
3/15/2013
|
-1.60 / -16.84%
|
7.50
|
8.00
|
7.40
|
7.90
|
7.70
|
2.39
|
2,400
|
|
|
3/14/2013
|
+0.50 / +5.56%
|
9.10
|
9.50
|
8.10
|
9.50
|
8.30
|
2.88
|
3,000
|
|
|
3/13/2013
|
-0.50 / -5.26%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.73
|
3,200
|
|
|
3/12/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.88
|
0
|
|
|
3/11/2013
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.88
|
400
|
|
|
3/8/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.91
|
0
|
|
|
3/7/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.91
|
0
|
|
|
3/6/2013
|
+0.10 / +1.05%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.20
|
2.91
|
400
|
|
|
3/5/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.88
|
0
|
|
|
3/4/2013
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.88
|
300
|
|
|
3/1/2013
|
+0.30 / +3.06%
|
9.60
|
10.10
|
9.10
|
10.10
|
9.80
|
3.06
|
1,600
|
|
|
2/28/2013
|
-1.00 / -9.26%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
2.97
|
1,000
|
|
|
2/27/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.27
|
0
|
|
|
2/26/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.27
|
0
|
|
|
2/25/2013
|
+0.50 / +4.85%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
3.27
|
4,300
|
|
|
2/22/2013
|
-0.70 / -6.03%
|
10.50
|
10.90
|
10.20
|
10.90
|
10.63
|
3.30
|
5,700
|
|
|
2/21/2013
|
-0.40 / -3.33%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.50
|
3.06
|
2,000
|
|
|
2/20/2013
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.60
|
3.16
|
8,600
|
|
|
2/19/2013
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
3.09
|
3,900
|
|
|
2/18/2013
|
+1.00 / +9.52%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.30
|
3.03
|
13,300
|
|
|
2/8/2013
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.90
|
2.77
|
2,100
|
|
|
2/7/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.87
|
0
|
|
|
2/6/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.87
|
0
|
|
|
2/5/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.87
|
0
|
|
|
2/4/2013
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.87
|
2,000
|
|
|
2/1/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.72
|
0
|
|
|
1/31/2013
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.72
|
100
|
|
|
1/30/2013
|
-0.60 / -5.71%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.61
|
200
|
|
|