|
Closing price on 5/28/2010
|
|
| Open |
96.60 |
| High |
101.70 |
| Low |
96.50 |
| Volume |
134,300 |
| Split-adjusted Price |
18.40 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+6.70 / +7.05%
|
96.60
|
101.70
|
96.50
|
101.70
|
101.70
|
18.40
|
134,300
|
|
|
5/27/2010
|
0.00 / 0.00%
|
97.00
|
97.00
|
93.40
|
95.00
|
95.00
|
17.19
|
28,300
|
|
|
5/26/2010
|
+0.50 / +0.53%
|
98.00
|
98.00
|
93.00
|
95.00
|
95.00
|
17.19
|
40,200
|
|
|
5/25/2010
|
-2.10 / -2.17%
|
100.00
|
100.00
|
93.00
|
94.50
|
94.50
|
17.10
|
15,700
|
|
|
5/24/2010
|
+1.60 / +1.68%
|
96.00
|
102.00
|
96.00
|
96.60
|
96.60
|
17.48
|
31,200
|
|
|
5/21/2010
|
-6.20 / -6.13%
|
95.20
|
97.00
|
94.90
|
95.00
|
95.00
|
17.19
|
26,100
|
|
|
5/20/2010
|
+0.80 / +0.80%
|
94.00
|
107.50
|
93.80
|
101.20
|
101.20
|
18.31
|
49,300
|
|
|
5/19/2010
|
-4.80 / -4.56%
|
101.10
|
101.10
|
100.40
|
100.40
|
100.40
|
18.17
|
14,700
|
|
|
5/18/2010
|
-10.50 / -9.08%
|
112.50
|
112.50
|
100.00
|
105.20
|
105.20
|
19.04
|
24,900
|
|
|
5/17/2010
|
+8.00 / +7.43%
|
100.70
|
115.70
|
100.70
|
115.70
|
115.70
|
20.94
|
64,000
|
|
|
5/14/2010
|
-5.30 / -4.69%
|
107.70
|
112.00
|
107.70
|
107.70
|
107.70
|
19.49
|
43,500
|
|
|
5/13/2010
|
-8.90 / -7.30%
|
122.10
|
125.00
|
113.00
|
113.00
|
113.00
|
20.45
|
32,300
|
|
|
5/12/2010
|
+7.90 / +6.93%
|
121.90
|
121.90
|
116.00
|
121.90
|
121.90
|
22.06
|
177,800
|
|
|
5/11/2010
|
+7.30 / +6.84%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
20.63
|
45,500
|
|
|
5/10/2010
|
+6.90 / +6.91%
|
106.70
|
106.70
|
105.00
|
106.70
|
106.70
|
19.31
|
134,000
|
|
|
5/7/2010
|
+3.80 / +3.96%
|
99.80
|
99.80
|
99.00
|
99.80
|
99.80
|
18.06
|
60,100
|
|
|
5/6/2010
|
+6.00 / +6.67%
|
91.90
|
96.00
|
91.90
|
96.00
|
96.00
|
17.37
|
66,400
|
|
|
5/5/2010
|
+1.00 / +1.12%
|
89.60
|
91.90
|
89.00
|
90.00
|
90.00
|
16.29
|
23,200
|
|
|
5/4/2010
|
+5.10 / +6.08%
|
89.70
|
89.70
|
89.00
|
89.00
|
89.00
|
16.11
|
29,300
|
|
|
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
|
|
|