|
Closing price on 4/15/2013
|
|
| Open |
110.00 |
| High |
110.10 |
| Low |
105.00 |
| Volume |
4,000 |
| Split-adjusted Price |
24.13 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2013
|
-6.20 / -5.58%
|
110.00
|
110.10
|
105.00
|
105.00
|
105.00
|
24.13
|
4,000
|
|
|
4/12/2013
|
-9.80 / -8.10%
|
112.60
|
112.60
|
111.00
|
111.20
|
111.20
|
25.55
|
3,500
|
|
|
4/11/2013
|
+0.40 / +0.33%
|
120.00
|
121.00
|
111.00
|
121.00
|
121.00
|
27.80
|
9,000
|
|
|
4/10/2013
|
-3.40 / -2.74%
|
124.00
|
125.00
|
120.50
|
120.60
|
120.60
|
27.71
|
2,500
|
|
|
4/9/2013
|
0.00 / 0.00%
|
128.00
|
128.00
|
121.00
|
124.00
|
124.00
|
28.49
|
1,400
|
|
|
4/8/2013
|
+4.00 / +3.33%
|
123.00
|
124.00
|
120.00
|
124.00
|
124.00
|
28.49
|
2,100
|
|
|
4/5/2013
|
-6.00 / -4.76%
|
124.50
|
124.50
|
120.00
|
120.00
|
120.00
|
27.57
|
11,400
|
|
|
4/4/2013
|
+8.00 / +6.78%
|
120.00
|
129.00
|
120.00
|
126.00
|
126.00
|
28.95
|
19,700
|
|
|
4/3/2013
|
+5.00 / +4.42%
|
124.30
|
124.30
|
118.00
|
118.00
|
118.00
|
27.11
|
22,600
|
|
|
4/2/2013
|
+4.00 / +3.67%
|
109.00
|
113.00
|
109.00
|
113.00
|
113.00
|
25.97
|
2,200
|
|
|
4/1/2013
|
+1.00 / +0.93%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
25.05
|
300
|
|
|
3/29/2013
|
+1.00 / +0.93%
|
106.00
|
109.00
|
106.00
|
108.00
|
108.00
|
24.82
|
5,900
|
|
|
3/28/2013
|
0.00 / 0.00%
|
106.00
|
107.00
|
106.00
|
107.00
|
107.00
|
24.59
|
1,600
|
|
|
3/27/2013
|
+2.00 / +1.90%
|
105.00
|
107.00
|
105.00
|
107.00
|
107.00
|
24.59
|
3,500
|
|
|
3/26/2013
|
-5.00 / -4.55%
|
105.00
|
107.00
|
105.00
|
105.00
|
105.00
|
24.13
|
2,700
|
|
|
3/25/2013
|
0.00 / 0.00%
|
105.00
|
110.00
|
105.00
|
110.00
|
110.00
|
25.28
|
800
|
|
|
3/22/2013
|
0.00 / 0.00%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
25.28
|
3,700
|
|
|
3/21/2013
|
+10.00 / +10.00%
|
102.00
|
110.00
|
102.00
|
110.00
|
110.00
|
25.28
|
18,600
|
|
|
3/20/2013
|
+1.00 / +1.01%
|
99.50
|
103.00
|
99.50
|
100.00
|
100.00
|
22.98
|
2,400
|
|
|
3/19/2013
|
+1.00 / +1.02%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
22.75
|
500
|
|
|
3/18/2013
|
0.00 / 0.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
22.52
|
600
|
|
|
3/15/2013
|
0.00 / 0.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
22.52
|
0
|
|
|
3/14/2013
|
+3.00 / +3.16%
|
95.30
|
98.00
|
95.00
|
98.00
|
98.00
|
22.52
|
1,000
|
|
|
3/13/2013
|
0.00 / 0.00%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
21.83
|
0
|
|
|
3/12/2013
|
-2.00 / -2.06%
|
95.10
|
95.10
|
95.00
|
95.00
|
95.00
|
21.83
|
700
|
|
|
3/11/2013
|
0.00 / 0.00%
|
97.00
|
99.00
|
97.00
|
97.00
|
97.00
|
22.29
|
1,600
|
|
|
3/8/2013
|
0.00 / 0.00%
|
99.00
|
99.00
|
97.00
|
97.00
|
97.00
|
22.29
|
400
|
|
|
3/7/2013
|
0.00 / 0.00%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
22.29
|
2,600
|
|
|
3/6/2013
|
0.00 / 0.00%
|
97.00
|
98.00
|
97.00
|
97.00
|
97.00
|
22.29
|
1,500
|
|
|
3/5/2013
|
+2.00 / +2.11%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
22.29
|
300
|
|
|