|
Closing price on 3/2/2010
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
4,800 |
| Split-adjusted Price |
2.56 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.70
|
15.00
|
14.90
|
2.56
|
4,800
|
|
|
3/1/2010
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.56
|
700
|
|
|
2/26/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.53
|
1,100
|
|
|
2/25/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.53
|
700
|
|
|
2/24/2010
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.53
|
0
|
|
|
2/23/2010
|
+0.10 / +0.66%
|
14.60
|
15.20
|
14.60
|
15.20
|
14.80
|
2.60
|
300
|
|
|
2/22/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.20
|
2.58
|
600
|
|
|
2/12/2010
|
-0.20 / -1.31%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.35
|
2.58
|
2,100
|
|
|
2/11/2010
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.70
|
15.30
|
15.00
|
2.61
|
400
|
|
|
2/10/2010
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.61
|
0
|
|
|
2/9/2010
|
+0.30 / +1.96%
|
14.30
|
15.60
|
14.30
|
15.60
|
15.30
|
2.66
|
1,300
|
|
|
2/8/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.61
|
0
|
|
|
2/5/2010
|
-0.80 / -5.19%
|
15.40
|
15.60
|
14.60
|
14.60
|
15.40
|
2.49
|
5,000
|
|
|
2/4/2010
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
2.63
|
200
|
|
|
2/3/2010
|
+0.20 / +1.35%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
2.56
|
9,000
|
|
|
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
|
|
|