|
Closing price on 1/3/2012
|
|
| Open |
16.90 |
| High |
17.60 |
| Low |
16.90 |
| Volume |
57,960 |
| Split-adjusted Price |
0.79 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2012
|
-0.50 / -2.86%
|
16.90
|
17.60
|
16.90
|
17.00
|
17.00
|
0.79
|
57,960
|
|
|
12/30/2011
|
+0.50 / +2.94%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.50
|
0.81
|
333,380
|
|
|
12/29/2011
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
17.00
|
0.79
|
88,340
|
|
|
12/28/2011
|
+0.70 / +4.29%
|
16.00
|
17.00
|
16.00
|
17.00
|
17.00
|
0.79
|
197,620
|
|
|
12/27/2011
|
-0.80 / -4.68%
|
16.60
|
17.00
|
16.30
|
16.30
|
16.30
|
0.75
|
412,440
|
|
|
12/26/2011
|
-0.90 / -5.00%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.10
|
0.79
|
271,770
|
|
|
12/23/2011
|
-0.10 / -0.55%
|
17.70
|
18.00
|
17.50
|
18.00
|
18.00
|
0.83
|
59,450
|
|
|
12/22/2011
|
-0.90 / -4.74%
|
19.30
|
19.30
|
18.10
|
18.10
|
18.10
|
0.84
|
584,400
|
|
|
12/21/2011
|
-0.30 / -1.55%
|
19.30
|
19.40
|
19.00
|
19.00
|
19.00
|
0.88
|
325,690
|
|
|
12/20/2011
|
-0.20 / -1.03%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
0.89
|
96,530
|
|
|
12/19/2011
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
0.90
|
147,150
|
|
|
12/16/2011
|
+0.60 / +3.09%
|
19.60
|
20.30
|
19.40
|
20.00
|
20.00
|
0.93
|
892,850
|
|
|
12/15/2011
|
+0.30 / +1.57%
|
18.90
|
19.40
|
18.60
|
19.40
|
19.40
|
0.90
|
258,480
|
|
|
12/14/2011
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.80
|
19.10
|
19.10
|
0.88
|
328,320
|
|
|
12/13/2011
|
-0.10 / -0.52%
|
18.80
|
19.20
|
18.70
|
19.00
|
19.00
|
0.88
|
227,740
|
|
|
12/12/2011
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.00
|
19.10
|
19.10
|
0.88
|
273,590
|
|
|
12/9/2011
|
-0.60 / -3.03%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.20
|
0.89
|
360,910
|
|
|
12/8/2011
|
-0.80 / -3.88%
|
20.40
|
20.80
|
19.80
|
19.80
|
19.80
|
0.92
|
439,830
|
|
|
12/7/2011
|
0.00 / 0.00%
|
20.50
|
20.70
|
20.40
|
20.60
|
20.60
|
0.95
|
240,590
|
|
|
12/6/2011
|
+0.50 / +2.49%
|
20.30
|
21.10
|
20.30
|
20.60
|
20.60
|
0.95
|
677,390
|
|
|
12/5/2011
|
+0.90 / +4.69%
|
19.40
|
20.10
|
19.40
|
20.10
|
20.10
|
0.93
|
419,320
|
|
|
12/2/2011
|
+0.30 / +1.59%
|
19.00
|
19.30
|
18.90
|
19.20
|
19.20
|
0.89
|
368,510
|
|
|
12/1/2011
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.80
|
18.90
|
18.90
|
0.87
|
60,590
|
|
|
11/30/2011
|
-0.70 / -3.57%
|
19.30
|
19.40
|
18.80
|
18.90
|
18.90
|
0.87
|
398,670
|
|
|
11/29/2011
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.60
|
0.91
|
157,550
|
|
|
11/28/2011
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.80
|
19.90
|
19.90
|
0.92
|
443,270
|
|
|
11/25/2011
|
-0.40 / -1.97%
|
19.90
|
20.10
|
19.90
|
19.90
|
19.90
|
0.92
|
308,620
|
|
|
11/24/2011
|
+0.60 / +3.05%
|
19.80
|
20.60
|
19.60
|
20.30
|
20.30
|
0.94
|
788,200
|
|
|
11/23/2011
|
+0.80 / +4.23%
|
19.20
|
19.70
|
19.10
|
19.70
|
19.70
|
0.91
|
673,170
|
|
|
11/22/2011
|
+0.20 / +1.07%
|
18.40
|
19.00
|
18.30
|
18.90
|
18.90
|
0.87
|
301,650
|
|
|