|
Closing price on 7/13/2010
|
|
| Open |
96.00 |
| High |
96.00 |
| Low |
94.80 |
| Volume |
5,000 |
| Split-adjusted Price |
17.19 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2010
|
+0.20 / +0.21%
|
96.00
|
96.00
|
94.80
|
95.00
|
95.00
|
17.19
|
5,000
|
|
|
7/12/2010
|
0.00 / 0.00%
|
94.80
|
94.80
|
94.80
|
94.80
|
94.80
|
17.16
|
2,000
|
|
|
7/9/2010
|
+1.80 / +1.94%
|
94.80
|
94.80
|
94.80
|
94.80
|
94.80
|
17.16
|
3,000
|
|
|
7/8/2010
|
+1.00 / +1.09%
|
95.70
|
95.70
|
93.00
|
93.00
|
93.00
|
16.83
|
4,500
|
|
|
7/7/2010
|
-2.50 / -2.65%
|
95.80
|
95.80
|
92.00
|
92.00
|
92.00
|
16.65
|
7,400
|
|
|
7/6/2010
|
-2.50 / -2.58%
|
95.90
|
95.90
|
94.50
|
94.50
|
94.50
|
17.10
|
5,500
|
|
|
7/5/2010
|
+4.40 / +4.75%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
17.55
|
10,000
|
|
|
7/2/2010
|
-2.90 / -3.04%
|
93.00
|
93.00
|
92.60
|
92.60
|
92.60
|
16.76
|
1,200
|
|
|
7/1/2010
|
+3.90 / +4.26%
|
95.90
|
95.90
|
95.50
|
95.50
|
95.50
|
17.28
|
15,000
|
|
|
6/30/2010
|
-3.40 / -3.58%
|
95.50
|
95.50
|
91.60
|
91.60
|
91.60
|
16.58
|
7,800
|
|
|
6/29/2010
|
0.00 / 0.00%
|
96.00
|
98.00
|
95.00
|
95.00
|
95.00
|
17.19
|
10,100
|
|
|
6/28/2010
|
-0.20 / -0.21%
|
95.50
|
95.50
|
93.80
|
95.00
|
95.00
|
17.19
|
21,600
|
|
|
6/25/2010
|
+1.60 / +1.71%
|
95.40
|
95.40
|
94.00
|
95.20
|
95.20
|
17.23
|
24,700
|
|
|
6/24/2010
|
-1.90 / -1.99%
|
98.70
|
98.70
|
93.60
|
93.60
|
93.60
|
16.94
|
4,900
|
|
|
6/23/2010
|
-0.50 / -0.52%
|
96.70
|
96.90
|
95.00
|
95.50
|
95.50
|
17.28
|
88,900
|
|
|
6/22/2010
|
0.00 / 0.00%
|
97.50
|
97.50
|
95.50
|
96.00
|
96.00
|
17.37
|
53,900
|
|
|
6/21/2010
|
+0.80 / +0.84%
|
96.00
|
96.50
|
96.00
|
96.00
|
96.00
|
17.37
|
23,200
|
|
|
6/18/2010
|
-0.30 / -0.31%
|
96.00
|
96.40
|
95.10
|
95.20
|
95.20
|
17.23
|
11,400
|
|
|
6/17/2010
|
-1.50 / -1.55%
|
97.00
|
97.00
|
95.50
|
95.50
|
95.50
|
17.28
|
2,400
|
|
|
6/16/2010
|
+1.00 / +1.04%
|
103.50
|
103.50
|
97.00
|
97.00
|
97.00
|
17.55
|
8,600
|
|
|
6/15/2010
|
+1.00 / +1.05%
|
95.00
|
99.90
|
95.00
|
96.00
|
96.00
|
17.37
|
101,400
|
|
|
6/14/2010
|
+1.80 / +1.93%
|
95.00
|
96.50
|
94.00
|
95.00
|
95.00
|
17.19
|
14,800
|
|
|
6/11/2010
|
+1.00 / +1.08%
|
97.00
|
97.00
|
93.20
|
93.20
|
93.20
|
16.87
|
7,700
|
|
|
6/10/2010
|
-0.30 / -0.32%
|
91.20
|
95.00
|
91.20
|
92.20
|
92.20
|
16.69
|
8,600
|
|
|
6/9/2010
|
-0.50 / -0.54%
|
95.40
|
95.40
|
92.50
|
92.50
|
92.50
|
16.74
|
27,200
|
|
|
6/8/2010
|
+1.00 / +1.09%
|
93.00
|
93.00
|
90.00
|
93.00
|
93.00
|
16.83
|
34,000
|
|
|
6/7/2010
|
-4.00 / -4.17%
|
96.00
|
96.00
|
91.10
|
92.00
|
92.00
|
16.65
|
21,200
|
|
|
6/4/2010
|
0.00 / 0.00%
|
95.00
|
96.20
|
95.00
|
96.00
|
96.00
|
17.37
|
1,300
|
|
|
6/3/2010
|
-4.00 / -4.00%
|
100.00
|
100.00
|
96.00
|
96.00
|
96.00
|
17.37
|
80,800
|
|
|
6/2/2010
|
-2.50 / -2.44%
|
99.90
|
100.00
|
97.00
|
100.00
|
100.00
|
18.10
|
46,500
|
|
|