|
Live Quote:
On
|
|
|
|
|
Monday, March 10, 2025 10:35:09 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 5/9/2008
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.70 |
| Volume |
10 |
| Split-adjusted Price |
2.23 |
|
|
HBD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2008
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.23
|
10
|
|
|
5/8/2008
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.27
|
10
|
|
|
5/7/2008
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
2.31
|
10
|
|
|
5/6/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.35
|
130
|
|
|
5/5/2008
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.39
|
0
|
|
|
4/29/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.39
|
110
|
|
|
4/28/2008
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.00
|
2.43
|
4,000
|
|
|
4/25/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
2.43
|
8,900
|
|
|
4/24/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
2.47
|
1,370
|
|
|
4/23/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.51
|
710
|
|
|
4/22/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
2.55
|
10
|
|
|
4/21/2008
|
-0.30 / -1.52%
|
19.70
|
19.70
|
19.40
|
19.40
|
19.60
|
2.59
|
3,010
|
|
|
4/18/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.63
|
2,660
|
|
|
4/17/2008
|
+0.30 / +1.52%
|
19.50
|
20.10
|
19.50
|
20.10
|
19.80
|
2.68
|
9,170
|
|
|
4/16/2008
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.64
|
10
|
|
|
4/11/2008
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.70
|
20
|
|
|
4/10/2008
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.75
|
2,000
|
|
|
4/9/2008
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.80
|
5,300
|
|
|
4/8/2008
|
+0.20 / +0.96%
|
21.20
|
21.20
|
20.50
|
21.00
|
21.20
|
2.80
|
11,200
|
|
|
4/7/2008
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.70
|
2.78
|
3,140
|
|
|
4/4/2008
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
2.72
|
520
|
|
|
4/3/2008
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.70
|
10
|
|
|
4/2/2008
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.67
|
10
|
|
|
4/1/2008
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.66
|
10
|
|
|
3/31/2008
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.64
|
1,080
|
|
|
3/28/2008
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.63
|
660
|
|
|
3/27/2008
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.62
|
3,010
|
|
|
3/26/2008
|
-0.70 / -3.47%
|
19.20
|
20.20
|
19.20
|
19.50
|
19.40
|
2.60
|
20,510
|
|
|
3/25/2008
|
-1.00 / -4.72%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2.70
|
3,700
|
|
|
3/24/2008
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.35
|
2.83
|
1,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|