|
Closing price on 6/24/2009
|
|
| Open |
14.70 |
| High |
15.70 |
| Low |
14.70 |
| Volume |
16,500 |
| Split-adjusted Price |
2.68 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2009
|
0.00 / 0.00%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.20
|
2.68
|
16,500
|
|
|
6/23/2009
|
-0.50 / -3.09%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.68
|
1,400
|
|
|
6/22/2009
|
-1.20 / -6.90%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.80
|
2.77
|
18,100
|
|
|
6/19/2009
|
+0.40 / +2.41%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.35
|
2.90
|
24,400
|
|
|
6/18/2009
|
+1.00 / +6.41%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.84
|
6,800
|
|
|
6/17/2009
|
+0.80 / +5.41%
|
15.80
|
15.80
|
15.00
|
15.60
|
15.60
|
2.66
|
25,500
|
|
|
6/16/2009
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
2.53
|
64,700
|
|
|
6/15/2009
|
+0.40 / +2.96%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
2.37
|
4,700
|
|
|
6/2/2009
|
+0.20 / +1.50%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.50
|
2.31
|
8,750
|
|
|
6/1/2009
|
+0.30 / +2.31%
|
13.60
|
13.60
|
12.60
|
13.30
|
13.50
|
2.27
|
8,000
|
|
|
5/29/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.22
|
250
|
|
|
5/28/2009
|
-0.40 / -3.13%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.30
|
2.12
|
6,000
|
|
|
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
|
|
|