|
Closing price on 5/27/2009
|
|
| Open |
12.80 |
| High |
13.30 |
| Low |
12.40 |
| Volume |
13,910 |
| Split-adjusted Price |
2.19 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
0.00 / 0.00%
|
12.80
|
13.30
|
12.40
|
12.80
|
12.70
|
2.19
|
13,910
|
|
|
5/26/2009
|
-0.60 / -4.48%
|
13.40
|
13.40
|
12.80
|
12.80
|
13.10
|
2.19
|
4,640
|
|
|
5/25/2009
|
+0.20 / +1.52%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.00
|
2.29
|
4,920
|
|
|
5/22/2009
|
-0.60 / -4.41%
|
13.00
|
13.60
|
13.00
|
13.00
|
13.50
|
2.22
|
1,970
|
|
|
5/21/2009
|
+0.50 / +3.82%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.50
|
2.32
|
17,790
|
|
|
5/20/2009
|
+0.50 / +3.97%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.00
|
2.24
|
12,990
|
|
|
5/19/2009
|
+0.20 / +1.61%
|
12.00
|
13.00
|
12.00
|
12.60
|
12.50
|
2.15
|
17,250
|
|
|
5/18/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.12
|
2,310
|
|
|
5/15/2009
|
+0.20 / +1.64%
|
12.20
|
12.40
|
11.60
|
12.40
|
12.00
|
2.12
|
6,050
|
|
|
5/14/2009
|
+0.20 / +1.67%
|
11.40
|
12.20
|
11.40
|
12.20
|
12.00
|
2.08
|
830
|
|
|
5/13/2009
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.40
|
2.05
|
8,410
|
|
|
5/12/2009
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.90
|
2.05
|
2,360
|
|
|
5/11/2009
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.00
|
1,870
|
|
|
5/8/2009
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.70
|
1.93
|
810
|
|
|
5/7/2009
|
+0.40 / +3.51%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.70
|
2.02
|
2,050
|
|
|
5/6/2009
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.95
|
410
|
|
|
5/5/2009
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.05
|
11,220
|
|
|
5/4/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.96
|
6,500
|
|
|
4/29/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.88
|
10
|
|
|
4/28/2009
|
-0.50 / -4.55%
|
10.50
|
11.30
|
10.50
|
10.50
|
11.00
|
1.79
|
910
|
|
|
4/27/2009
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.88
|
0
|
|
|
4/24/2009
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
11.03
|
1.88
|
1,010
|
|
|
4/23/2009
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.40
|
1.91
|
2,540
|
|
|
4/22/2009
|
-0.20 / -1.74%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
1.93
|
2,300
|
|
|
4/21/2009
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.96
|
200
|
|
|
4/20/2009
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.07
|
0
|
|
|
4/17/2009
|
+0.50 / +4.31%
|
12.10
|
12.10
|
11.20
|
12.10
|
11.40
|
2.07
|
5,730
|
|
|
4/16/2009
|
+0.50 / +4.50%
|
11.30
|
11.60
|
11.20
|
11.60
|
11.40
|
1.98
|
5,280
|
|
|
4/15/2009
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.30
|
1.90
|
3,450
|
|
|
4/14/2009
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.20
|
1.93
|
7,530
|
|
|