|
Closing price on 4/29/2010
|
|
| Open |
83.40 |
| High |
83.90 |
| Low |
83.40 |
| Volume |
62,400 |
| Split-adjusted Price |
15.18 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2010
|
+5.40 / +6.88%
|
83.40
|
83.90
|
83.40
|
83.90
|
83.90
|
15.18
|
62,400
|
|
|
4/28/2010
|
+5.10 / +6.95%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
14.21
|
11,800
|
|
|
4/27/2010
|
-2.00 / -2.65%
|
73.40
|
73.40
|
73.40
|
73.40
|
73.40
|
13.28
|
200
|
|
|
4/26/2010
|
+3.90 / +5.45%
|
75.40
|
75.40
|
66.00
|
75.40
|
75.40
|
13.65
|
255,600
|
|
|
4/22/2010
|
+3.20 / +4.69%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
12.76
|
15,400
|
|
|
4/21/2010
|
+3.30 / +5.08%
|
67.00
|
68.30
|
65.50
|
68.30
|
68.30
|
12.19
|
11,300
|
|
|
4/20/2010
|
-1.50 / -2.26%
|
64.00
|
65.00
|
63.60
|
65.00
|
65.00
|
11.60
|
19,900
|
|
|
4/19/2010
|
+1.00 / +1.53%
|
67.00
|
67.00
|
66.50
|
66.50
|
66.50
|
11.87
|
9,100
|
|
|
4/16/2010
|
+0.50 / +0.77%
|
63.60
|
66.00
|
63.60
|
65.50
|
65.50
|
11.69
|
12,000
|
|
|
4/15/2010
|
+1.50 / +2.36%
|
64.00
|
65.00
|
64.00
|
65.00
|
65.00
|
11.60
|
7,600
|
|
|
4/14/2010
|
+1.50 / +2.42%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
11.33
|
1,600
|
|
|
4/13/2010
|
-2.40 / -3.73%
|
61.20
|
62.00
|
61.20
|
62.00
|
62.00
|
11.06
|
18,900
|
|
|
4/12/2010
|
+1.40 / +2.22%
|
62.10
|
64.40
|
62.10
|
64.40
|
64.40
|
11.49
|
200
|
|
|
4/9/2010
|
+1.00 / +1.61%
|
62.50
|
64.00
|
62.00
|
63.00
|
63.00
|
11.24
|
19,600
|
|
|
4/8/2010
|
+2.00 / +3.33%
|
64.00
|
64.00
|
61.00
|
62.00
|
62.00
|
11.06
|
10,000
|
|
|
4/7/2010
|
-3.00 / -4.76%
|
66.90
|
66.90
|
60.00
|
60.00
|
60.00
|
10.71
|
3,100
|
|
|
4/6/2010
|
-1.00 / -1.56%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
11.24
|
2,000
|
|
|
4/5/2010
|
+0.40 / +0.63%
|
63.60
|
64.00
|
63.00
|
64.00
|
64.00
|
11.42
|
4,700
|
|
|
4/2/2010
|
+3.60 / +6.00%
|
62.50
|
63.60
|
62.50
|
63.60
|
63.60
|
11.35
|
14,100
|
|
|
4/1/2010
|
-1.70 / -2.76%
|
59.50
|
60.00
|
59.20
|
60.00
|
60.00
|
10.71
|
1,100
|
|
|
3/31/2010
|
-1.80 / -2.83%
|
61.50
|
63.50
|
61.50
|
61.70
|
61.70
|
11.01
|
3,600
|
|
|
3/30/2010
|
+1.00 / +1.60%
|
65.00
|
65.00
|
63.50
|
63.50
|
63.50
|
11.33
|
3,800
|
|
|
3/29/2010
|
+0.20 / +0.32%
|
66.00
|
66.20
|
62.50
|
62.50
|
62.50
|
11.15
|
7,400
|
|
|
3/26/2010
|
+3.80 / +6.50%
|
62.00
|
62.30
|
60.50
|
62.30
|
62.30
|
11.12
|
29,800
|
|
|
3/25/2010
|
-3.20 / -5.19%
|
58.20
|
58.50
|
58.20
|
58.50
|
58.50
|
10.44
|
1,500
|
|
|
3/24/2010
|
-0.30 / -0.48%
|
61.70
|
62.00
|
61.00
|
61.70
|
61.70
|
11.01
|
9,400
|
|
|
3/23/2010
|
-4.00 / -6.06%
|
62.00
|
62.00
|
61.40
|
62.00
|
62.00
|
11.06
|
13,700
|
|
|
3/22/2010
|
+2.90 / +4.60%
|
66.00
|
66.50
|
65.90
|
66.00
|
66.00
|
11.78
|
21,900
|
|
|
3/19/2010
|
+3.30 / +5.52%
|
59.20
|
63.10
|
59.20
|
63.10
|
63.10
|
11.26
|
29,700
|
|
|
3/18/2010
|
+3.80 / +6.79%
|
58.50
|
59.80
|
57.00
|
59.80
|
59.80
|
10.67
|
13,000
|
|
|