|
Closing price on 8/5/2013
|
|
| Open |
68.80 |
| High |
72.00 |
| Low |
68.80 |
| Volume |
7,700 |
| Split-adjusted Price |
33.50 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2013
|
0.00 / 0.00%
|
125.50
|
125.50
|
125.50
|
125.50
|
125.50
|
29.40
|
0
|
|
|
7/9/2013
|
-1.50 / -1.18%
|
125.50
|
125.50
|
125.50
|
125.50
|
125.50
|
29.40
|
500
|
|
|
7/8/2013
|
-0.90 / -0.70%
|
127.00
|
127.00
|
127.00
|
127.00
|
127.00
|
29.75
|
100
|
|
|
7/5/2013
|
0.00 / 0.00%
|
127.90
|
127.90
|
127.90
|
127.90
|
127.90
|
29.96
|
0
|
|
|
7/4/2013
|
-2.10 / -1.62%
|
126.00
|
127.90
|
125.50
|
127.90
|
127.90
|
29.96
|
5,200
|
|
|
7/3/2013
|
+5.90 / +4.75%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
30.45
|
200
|
|
|
7/2/2013
|
-6.80 / -5.19%
|
130.90
|
130.90
|
124.10
|
124.10
|
124.10
|
29.07
|
1,200
|
|
|
7/1/2013
|
+0.90 / +0.69%
|
130.90
|
130.90
|
130.90
|
130.90
|
130.90
|
30.66
|
100
|
|
|
6/28/2013
|
+0.50 / +0.39%
|
129.50
|
130.00
|
129.50
|
130.00
|
130.00
|
30.45
|
300
|
|
|
6/27/2013
|
+0.60 / +0.47%
|
128.90
|
129.50
|
128.90
|
129.50
|
129.50
|
30.34
|
4,000
|
|
|
6/26/2013
|
0.00 / 0.00%
|
128.90
|
128.90
|
128.90
|
128.90
|
128.90
|
30.19
|
100
|
|
|
6/25/2013
|
-2.00 / -1.53%
|
125.00
|
129.00
|
125.00
|
128.90
|
128.90
|
30.19
|
1,100
|
|
|