|
Closing price on 1/26/2010
|
|
| Open |
61.00 |
| High |
61.00 |
| Low |
60.00 |
| Volume |
9,200 |
| Split-adjusted Price |
10.61 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2010
|
+2.10 / +3.60%
|
61.00
|
61.00
|
60.00
|
60.50
|
60.50
|
10.61
|
9,200
|
|
|
1/25/2010
|
0.00 / 0.00%
|
58.00
|
58.40
|
58.00
|
58.40
|
58.40
|
10.24
|
5,600
|
|
|
1/22/2010
|
+3.20 / +5.80%
|
55.10
|
58.50
|
55.10
|
58.40
|
58.40
|
10.24
|
18,600
|
|
|
1/21/2010
|
-0.30 / -0.54%
|
59.00
|
59.50
|
54.50
|
55.20
|
55.20
|
9.68
|
10,700
|
|
|
1/20/2010
|
-3.90 / -6.57%
|
57.00
|
58.00
|
55.50
|
55.50
|
55.50
|
9.73
|
15,400
|
|
|
1/19/2010
|
+3.80 / +6.83%
|
55.60
|
59.40
|
55.60
|
59.40
|
59.40
|
10.41
|
6,400
|
|
|
1/18/2010
|
-3.80 / -6.40%
|
57.00
|
57.00
|
55.60
|
55.60
|
55.60
|
9.75
|
17,000
|
|
|
1/15/2010
|
-3.50 / -5.56%
|
65.50
|
65.50
|
59.10
|
59.40
|
59.40
|
10.41
|
32,200
|
|
|
1/14/2010
|
-6.60 / -9.50%
|
65.90
|
65.90
|
62.90
|
62.90
|
62.90
|
11.03
|
10,900
|
|
|
1/13/2010
|
0.00 / 0.00%
|
67.10
|
69.50
|
66.20
|
69.50
|
69.50
|
12.18
|
8,700
|
|
|
1/12/2010
|
-0.20 / -0.29%
|
70.00
|
73.30
|
69.50
|
69.50
|
69.50
|
12.18
|
7,500
|
|
|
1/11/2010
|
+3.80 / +5.77%
|
69.70
|
69.70
|
69.50
|
69.70
|
69.70
|
12.22
|
133,800
|
|
|
1/8/2010
|
+5.70 / +9.47%
|
61.90
|
65.90
|
61.90
|
65.90
|
65.90
|
11.55
|
104,900
|
|
|
1/7/2010
|
+1.00 / +1.69%
|
63.00
|
63.00
|
60.20
|
60.20
|
60.20
|
10.55
|
19,600
|
|
|
1/6/2010
|
-0.90 / -1.50%
|
61.50
|
62.00
|
59.20
|
59.20
|
59.20
|
10.38
|
10,800
|
|
|
1/5/2010
|
-3.80 / -5.95%
|
67.40
|
67.60
|
60.10
|
60.10
|
60.10
|
10.54
|
18,800
|
|
|
1/4/2010
|
+3.00 / +4.93%
|
64.00
|
64.00
|
62.00
|
63.90
|
63.90
|
11.20
|
33,400
|
|
|
12/31/2009
|
+1.30 / +2.18%
|
62.00
|
63.00
|
60.90
|
60.90
|
60.90
|
10.68
|
19,100
|
|
|
12/30/2009
|
-4.40 / -6.88%
|
63.40
|
63.40
|
59.60
|
59.60
|
59.60
|
10.45
|
1,200
|
|
|
12/29/2009
|
+4.00 / +6.67%
|
65.50
|
65.50
|
64.00
|
64.00
|
64.00
|
11.22
|
12,100
|
|
|
12/28/2009
|
-2.00 / -3.23%
|
64.50
|
64.50
|
60.00
|
60.00
|
60.00
|
10.52
|
17,000
|
|
|
12/25/2009
|
+0.10 / +0.16%
|
58.00
|
66.30
|
58.00
|
62.00
|
62.00
|
10.87
|
28,700
|
|
|
12/24/2009
|
-4.10 / -6.21%
|
62.50
|
62.50
|
61.90
|
61.90
|
61.90
|
10.85
|
16,200
|
|
|
12/23/2009
|
-1.00 / -1.49%
|
66.50
|
66.50
|
66.00
|
66.00
|
66.00
|
11.57
|
6,100
|
|
|
12/22/2009
|
-2.00 / -2.90%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
11.75
|
5,800
|
|
|
12/21/2009
|
+69.00 / +0.00%
|
69.00
|
70.00
|
66.00
|
69.00
|
69.00
|
12.10
|
37,300
|
|
|