|
Closing price on 8/10/2010
|
|
| Open |
91.90 |
| High |
91.90 |
| Low |
85.30 |
| Volume |
17,400 |
| Split-adjusted Price |
15.45 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2010
|
-6.30 / -6.87%
|
91.90
|
91.90
|
85.30
|
85.40
|
85.40
|
15.45
|
17,400
|
|
|
8/9/2010
|
-0.30 / -0.33%
|
91.70
|
91.70
|
91.70
|
91.70
|
91.70
|
16.59
|
0
|
|
|
8/6/2010
|
+2.00 / +2.22%
|
91.70
|
92.00
|
91.70
|
92.00
|
92.00
|
16.65
|
6,300
|
|
|
8/5/2010
|
+0.90 / +1.01%
|
92.90
|
92.90
|
90.00
|
90.00
|
90.00
|
16.29
|
3,500
|
|
|
8/4/2010
|
-1.90 / -2.09%
|
92.70
|
92.70
|
89.10
|
89.10
|
89.10
|
16.12
|
4,900
|
|
|
8/3/2010
|
-0.20 / -0.22%
|
94.90
|
94.90
|
89.30
|
91.00
|
91.00
|
16.47
|
5,100
|
|
|
8/2/2010
|
-1.00 / -1.08%
|
95.50
|
95.50
|
88.00
|
91.20
|
91.20
|
16.50
|
3,400
|
|
|
7/30/2010
|
-2.50 / -2.64%
|
94.50
|
94.50
|
92.20
|
92.20
|
92.20
|
16.69
|
4,000
|
|
|
7/29/2010
|
+3.20 / +3.50%
|
94.00
|
96.90
|
94.00
|
94.70
|
94.70
|
17.14
|
2,500
|
|
|
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
|
|
|