|
Closing price on 9/1/2010
|
|
| Open |
88.00 |
| High |
91.00 |
| Low |
88.00 |
| Volume |
8,100 |
| Split-adjusted Price |
16.47 |
|
|
HGM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2010
|
+3.00 / +3.41%
|
88.00
|
91.00
|
88.00
|
91.00
|
91.00
|
16.47
|
8,100
|
|
|
8/31/2010
|
0.00 / 0.00%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
15.93
|
3,500
|
|
|
8/30/2010
|
+3.00 / +3.53%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
15.93
|
500
|
|
|
8/27/2010
|
-3.00 / -3.41%
|
88.00
|
88.00
|
85.00
|
85.00
|
85.00
|
15.38
|
1,900
|
|
|
8/26/2010
|
+1.00 / +1.15%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
15.93
|
1,000
|
|
|
8/25/2010
|
-1.50 / -1.69%
|
88.10
|
88.10
|
86.40
|
87.00
|
87.00
|
15.74
|
16,500
|
|
|
8/24/2010
|
-0.50 / -0.56%
|
88.90
|
88.90
|
84.00
|
88.50
|
88.50
|
16.02
|
4,100
|
|
|
8/23/2010
|
-2.00 / -2.20%
|
90.00
|
90.00
|
89.00
|
89.00
|
89.00
|
16.11
|
10,900
|
|
|
8/20/2010
|
+3.00 / +3.41%
|
91.90
|
93.00
|
91.00
|
91.00
|
91.00
|
16.47
|
900
|
|
|
8/19/2010
|
+1.80 / +2.09%
|
90.90
|
90.90
|
88.00
|
88.00
|
88.00
|
15.93
|
900
|
|
|
8/18/2010
|
-5.80 / -6.30%
|
86.00
|
89.90
|
86.00
|
86.20
|
86.20
|
15.60
|
1,800
|
|
|
8/17/2010
|
+2.00 / +2.22%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
16.65
|
1,000
|
|
|
8/16/2010
|
+3.00 / +3.45%
|
90.00
|
92.00
|
90.00
|
90.00
|
90.00
|
16.29
|
6,200
|
|
|
8/13/2010
|
+1.00 / +1.16%
|
89.00
|
89.00
|
87.00
|
87.00
|
87.00
|
15.74
|
17,300
|
|
|
8/12/2010
|
-1.60 / -1.83%
|
91.00
|
91.00
|
86.00
|
86.00
|
86.00
|
15.56
|
33,100
|
|
|
8/11/2010
|
+2.20 / +2.58%
|
85.00
|
87.60
|
83.50
|
87.60
|
87.60
|
15.85
|
10,200
|
|
|
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
|
|
|