|
Closing price on 7/28/2010
|
|
| Open |
94.90 |
| High |
94.90 |
| Low |
91.00 |
| Volume |
2,900 |
| Split-adjusted Price |
16.56 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2010
|
-0.50 / -0.54%
|
94.90
|
94.90
|
91.00
|
91.50
|
91.50
|
16.56
|
2,900
|
|
|
7/27/2010
|
-4.50 / -4.66%
|
94.50
|
95.50
|
92.00
|
92.00
|
92.00
|
16.65
|
8,500
|
|
|
7/26/2010
|
+5.40 / +5.93%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
17.46
|
2,000
|
|
|
7/23/2010
|
-4.90 / -5.10%
|
96.00
|
96.00
|
91.10
|
91.10
|
91.10
|
16.49
|
4,100
|
|
|
7/22/2010
|
-1.00 / -1.03%
|
96.20
|
96.30
|
95.90
|
96.00
|
96.00
|
17.37
|
14,200
|
|
|
7/21/2010
|
+2.30 / +2.43%
|
94.40
|
97.40
|
94.00
|
97.00
|
97.00
|
17.55
|
36,000
|
|
|
7/20/2010
|
+3.70 / +4.07%
|
92.90
|
94.70
|
91.70
|
94.70
|
94.70
|
17.14
|
9,700
|
|
|
7/19/2010
|
0.00 / 0.00%
|
93.40
|
93.40
|
91.00
|
91.00
|
91.00
|
16.47
|
9,000
|
|
|
7/16/2010
|
-0.60 / -0.66%
|
94.30
|
94.30
|
91.00
|
91.00
|
91.00
|
16.47
|
5,800
|
|
|
7/15/2010
|
+0.50 / +0.55%
|
94.50
|
94.50
|
91.00
|
91.60
|
91.60
|
16.58
|
3,200
|
|
|
7/14/2010
|
-3.90 / -4.11%
|
95.00
|
95.00
|
91.10
|
91.10
|
91.10
|
16.49
|
4,400
|
|
|
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
|
|
|