Closing price on 10/6/2010
|
|
Open |
26.20 |
High |
27.00 |
Low |
26.20 |
Volume |
3,100 |
Split-adjusted Price |
7.47 |
|
|
HPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2010
|
+1.00 / +3.85%
|
26.20
|
27.00
|
26.20
|
27.00
|
27.00
|
7.47
|
3,100
|
|
10/5/2010
|
+1.00 / +4.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.19
|
100
|
|
10/4/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.92
|
0
|
|
10/1/2010
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.92
|
0
|
|
9/30/2010
|
-2.20 / -8.09%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.92
|
4,000
|
|
9/29/2010
|
+0.20 / +0.74%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
7.53
|
0
|
|
9/28/2010
|
-1.00 / -3.57%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.20
|
7.47
|
3,000
|
|
9/27/2010
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.40
|
7.75
|
4,900
|
|
9/24/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.75
|
0
|
|
9/23/2010
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.75
|
0
|
|
9/22/2010
|
-2.00 / -6.67%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.75
|
900
|
|
9/21/2010
|
-2.30 / -7.12%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.30
|
1,000
|
|
9/20/2010
|
+2.10 / +6.95%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
7.69
|
900
|
|
9/17/2010
|
-3.30 / -9.85%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
7.19
|
200
|
|
9/16/2010
|
+3.00 / +9.84%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
7.98
|
1,000
|
|
9/15/2010
|
-3.30 / -9.76%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
7.26
|
500
|
|
9/14/2010
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
8.05
|
0
|
|
9/13/2010
|
+2.40 / +7.64%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
8.05
|
100
|
|
9/10/2010
|
+2.90 / +10.00%
|
26.10
|
31.90
|
26.10
|
31.90
|
29.00
|
7.60
|
1,100
|
|
9/9/2010
|
+2.00 / +7.41%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.91
|
100
|
|
9/8/2010
|
-2.20 / -7.53%
|
29.00
|
29.00
|
27.00
|
27.00
|
28.60
|
6.43
|
500
|
|
9/7/2010
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
6.95
|
0
|
|
9/6/2010
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
6.95
|
0
|
|
9/1/2010
|
+2.60 / +9.77%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
6.95
|
500
|
|
8/31/2010
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
6.33
|
0
|
|
8/30/2010
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
6.33
|
0
|
|
8/27/2010
|
-2.80 / -9.52%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
6.33
|
1,000
|
|
8/26/2010
|
+3.40 / +13.08%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
7.00
|
300
|
|
8/25/2010
|
-0.30 / -1.14%
|
26.30
|
26.90
|
26.00
|
26.00
|
26.80
|
6.19
|
2,800
|
|
8/24/2010
|
0.00 / 0.00%
|
24.00
|
26.30
|
24.00
|
26.30
|
24.50
|
6.26
|
2,500
|
|
|