|
Closing price on 4/20/2012
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
3,100 |
| Split-adjusted Price |
3.03 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2012
|
-0.30 / -2.54%
|
11.70
|
12.00
|
11.00
|
11.50
|
11.90
|
3.03
|
3,100
|
|
|
4/19/2012
|
-0.60 / -4.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
3.11
|
5,400
|
|
|
4/18/2012
|
+0.40 / +3.33%
|
11.80
|
12.40
|
11.70
|
12.40
|
11.90
|
3.27
|
2,200
|
|
|
4/17/2012
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.16
|
2,400
|
|
|
4/16/2012
|
-0.40 / -3.31%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.80
|
3.09
|
2,600
|
|
|
4/13/2012
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.19
|
500
|
|
|
4/12/2012
|
-0.20 / -1.61%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.60
|
3.22
|
400
|
|
|
4/11/2012
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.27
|
1,000
|
|
|
4/10/2012
|
-0.70 / -5.65%
|
12.50
|
12.60
|
11.70
|
11.70
|
12.20
|
3.09
|
400
|
|
|
4/9/2012
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.50
|
3.27
|
300
|
|
|
4/6/2012
|
+0.50 / +4.13%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.55
|
3.32
|
500
|
|
|
4/5/2012
|
+0.40 / +3.42%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.80
|
3.19
|
2,100
|
|
|
4/4/2012
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.70
|
3.09
|
2,200
|
|
|
4/3/2012
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.10
|
11.70
|
11.30
|
3.09
|
5,000
|
|
|
3/30/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
2.90
|
700
|
|
|
3/29/2012
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.90
|
100
|
|
|
3/28/2012
|
-0.80 / -6.61%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.30
|
2.98
|
9,800
|
|
|
3/27/2012
|
-0.90 / -6.92%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
3.19
|
6,100
|
|
|
3/26/2012
|
-0.90 / -6.47%
|
13.00
|
14.20
|
13.00
|
13.00
|
13.00
|
3.43
|
4,900
|
|
|
3/23/2012
|
-1.20 / -8.05%
|
15.00
|
15.00
|
13.70
|
13.70
|
14.70
|
3.61
|
3,800
|
|
|
3/22/2012
|
+0.60 / +4.20%
|
15.00
|
15.00
|
14.30
|
14.90
|
14.70
|
3.93
|
4,000
|
|
|
3/21/2012
|
+0.50 / +3.62%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
3.77
|
600
|
|
|
3/20/2012
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.64
|
100
|
|
|
3/19/2012
|
+0.80 / +6.61%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.40
|
100
|
|
|
3/16/2012
|
+0.80 / +6.84%
|
11.40
|
12.50
|
11.40
|
12.50
|
11.70
|
3.30
|
1,900
|
|
|
3/15/2012
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
3.09
|
800
|
|
|
3/14/2012
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.16
|
200
|
|
|
3/13/2012
|
-0.80 / -6.45%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.70
|
3.06
|
2,500
|
|
|
3/12/2012
|
-0.90 / -6.77%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
3.27
|
1,000
|
|
|
3/9/2012
|
-1.50 / -10.14%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.51
|
2,400
|
|
|