|
Closing price on 8/21/2013
|
|
| Open |
66.00 |
| High |
66.00 |
| Low |
64.00 |
| Volume |
4,900 |
| Split-adjusted Price |
30.45 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2013
|
-1.00 / -1.52%
|
66.00
|
66.00
|
64.00
|
65.00
|
65.00
|
30.45
|
4,900
|
|
|
8/20/2013
|
-2.00 / -2.94%
|
68.00
|
68.00
|
65.00
|
66.00
|
66.00
|
30.92
|
9,100
|
|
|
8/19/2013
|
-0.50 / -0.73%
|
68.40
|
68.40
|
68.00
|
68.00
|
68.00
|
31.86
|
1,100
|
|
|
8/16/2013
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
32.09
|
5,800
|
|
|
8/15/2013
|
0.00 / 0.00%
|
66.00
|
68.50
|
66.00
|
68.50
|
68.50
|
32.09
|
1,900
|
|
|
8/14/2013
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.50
|
68.50
|
68.50
|
32.09
|
5,300
|
|
|
8/13/2013
|
-1.40 / -2.00%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.50
|
32.09
|
2,600
|
|
|
8/12/2013
|
-1.00 / -1.41%
|
69.20
|
69.90
|
68.50
|
69.90
|
69.90
|
32.75
|
1,700
|
|
|
8/9/2013
|
+0.90 / +1.29%
|
69.00
|
70.90
|
68.00
|
70.90
|
70.90
|
33.22
|
600
|
|
|
8/8/2013
|
-2.00 / -2.78%
|
72.00
|
72.00
|
70.00
|
70.00
|
70.00
|
32.79
|
3,700
|
|
|
8/7/2013
|
+0.90 / +1.27%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
33.73
|
800
|
|
|
8/6/2013
|
-0.40 / -0.56%
|
71.50
|
71.50
|
70.00
|
71.10
|
71.10
|
33.31
|
5,500
|
|
|
8/5/2013
|
+3.70 / +5.46%
|
68.80
|
72.00
|
68.80
|
71.50
|
71.50
|
33.50
|
7,700
|
|
|
8/2/2013
|
+1.80 / +2.73%
|
66.50
|
67.80
|
66.50
|
67.80
|
67.80
|
31.76
|
1,600
|
|
|
8/1/2013
|
-0.60 / -0.90%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
30.92
|
600
|
|
|
7/31/2013
|
+0.10 / +0.15%
|
67.00
|
67.00
|
66.20
|
66.60
|
66.60
|
31.20
|
1,200
|
|
|
7/30/2013
|
0.00 / 0.00%
|
68.00
|
68.00
|
65.00
|
66.50
|
66.50
|
31.16
|
83,700
|
|
|
7/29/2013
|
-2.50 / -3.62%
|
65.00
|
66.50
|
65.00
|
66.50
|
66.50
|
31.16
|
3,400
|
|
|
7/26/2013
|
-1.00 / -1.43%
|
69.50
|
70.00
|
69.00
|
69.00
|
69.00
|
32.33
|
4,200
|
|
|
7/25/2013
|
-3.50 / -4.76%
|
73.50
|
73.50
|
70.00
|
70.00
|
70.00
|
32.79
|
4,300
|
|
|
7/24/2013
|
-0.70 / -0.94%
|
78.00
|
79.90
|
73.40
|
73.50
|
73.50
|
34.43
|
9,700
|
|
|
7/23/2013
|
-60.80 / -45.04%
|
68.50
|
74.20
|
68.50
|
74.20
|
74.20
|
34.76
|
27,900
|
|
|
7/22/2013
|
-0.30 / -0.22%
|
136.80
|
136.80
|
130.00
|
135.00
|
135.00
|
31.62
|
7,300
|
|
|
7/19/2013
|
+0.50 / +0.37%
|
134.80
|
138.00
|
134.80
|
135.30
|
135.30
|
31.69
|
16,900
|
|
|
7/18/2013
|
0.00 / 0.00%
|
134.50
|
135.00
|
134.50
|
134.80
|
134.80
|
31.58
|
5,800
|
|
|
7/17/2013
|
-0.20 / -0.15%
|
135.00
|
135.00
|
134.00
|
134.80
|
134.80
|
31.58
|
8,300
|
|
|
7/16/2013
|
+3.00 / +2.27%
|
135.00
|
136.00
|
131.00
|
135.00
|
135.00
|
31.62
|
12,000
|
|
|
7/15/2013
|
+6.50 / +5.18%
|
126.00
|
132.00
|
125.50
|
132.00
|
132.00
|
30.92
|
6,600
|
|
|
7/12/2013
|
0.00 / 0.00%
|
125.50
|
125.50
|
125.50
|
125.50
|
125.50
|
29.40
|
700
|
|
|
7/11/2013
|
0.00 / 0.00%
|
125.50
|
125.50
|
125.50
|
125.50
|
125.50
|
29.40
|
0
|
|
|