|
Closing price on 1/9/2009
|
|
| Open |
31.80 |
| High |
32.00 |
| Low |
31.70 |
| Volume |
386,190 |
| Split-adjusted Price |
0.90 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2009
|
+0.10 / +0.32%
|
31.80
|
32.00
|
31.70
|
31.80
|
31.80
|
0.90
|
386,190
|
|
|
1/8/2009
|
-0.50 / -1.55%
|
31.50
|
32.10
|
31.40
|
31.70
|
31.70
|
0.89
|
429,640
|
|
|
1/7/2009
|
+1.00 / +3.21%
|
32.00
|
32.50
|
31.80
|
32.20
|
32.20
|
0.91
|
674,740
|
|
|
1/6/2009
|
+0.50 / +1.63%
|
30.80
|
31.50
|
30.80
|
31.20
|
31.20
|
0.88
|
309,090
|
|
|
1/5/2009
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.40
|
30.70
|
30.70
|
0.86
|
256,230
|
|
|
1/2/2009
|
-0.50 / -1.59%
|
31.50
|
31.50
|
30.90
|
31.00
|
31.00
|
0.87
|
134,370
|
|
|
12/31/2008
|
-0.50 / -1.56%
|
32.30
|
32.30
|
31.50
|
31.50
|
31.50
|
0.89
|
419,050
|
|
|
12/30/2008
|
+1.00 / +3.23%
|
31.00
|
32.10
|
31.00
|
32.00
|
32.00
|
0.90
|
659,610
|
|
|
12/29/2008
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.90
|
31.00
|
31.00
|
0.87
|
213,040
|
|
|
12/26/2008
|
+0.40 / +1.31%
|
30.60
|
31.20
|
30.50
|
31.00
|
31.00
|
0.87
|
292,440
|
|
|
12/25/2008
|
+0.10 / +0.33%
|
31.00
|
31.00
|
30.50
|
30.60
|
30.60
|
0.86
|
225,570
|
|
|
12/24/2008
|
0.00 / 0.00%
|
30.00
|
30.70
|
30.00
|
30.50
|
30.50
|
0.86
|
284,620
|
|
|
12/23/2008
|
-0.70 / -2.24%
|
30.70
|
30.80
|
30.20
|
30.50
|
30.50
|
0.86
|
405,630
|
|
|
12/22/2008
|
+1.00 / +3.31%
|
31.50
|
31.50
|
30.80
|
31.20
|
31.20
|
0.88
|
438,220
|
|
|
12/19/2008
|
0.00 / 0.00%
|
29.50
|
30.50
|
29.50
|
30.20
|
30.20
|
0.85
|
500,770
|
|
|
12/18/2008
|
+0.30 / +1.00%
|
29.90
|
30.60
|
29.50
|
30.20
|
30.20
|
0.85
|
245,320
|
|
|
12/17/2008
|
+1.00 / +3.46%
|
29.80
|
30.30
|
28.90
|
29.90
|
29.90
|
0.84
|
333,940
|
|
|
12/16/2008
|
-1.50 / -4.93%
|
30.00
|
30.00
|
28.90
|
28.90
|
28.90
|
0.81
|
256,750
|
|
|
12/15/2008
|
+1.40 / +4.83%
|
30.40
|
30.40
|
29.50
|
30.40
|
30.40
|
0.86
|
440,060
|
|
|
12/12/2008
|
+1.30 / +4.69%
|
28.80
|
29.00
|
28.00
|
29.00
|
29.00
|
0.82
|
501,270
|
|
|
12/11/2008
|
+0.50 / +1.84%
|
27.20
|
27.80
|
27.20
|
27.70
|
27.70
|
0.78
|
149,880
|
|
|
12/10/2008
|
-0.60 / -2.16%
|
27.40
|
27.60
|
27.20
|
27.20
|
27.20
|
0.77
|
138,180
|
|
|
12/9/2008
|
+0.90 / +3.35%
|
26.90
|
28.00
|
26.90
|
27.80
|
27.80
|
0.78
|
318,860
|
|
|
12/8/2008
|
-1.40 / -4.95%
|
27.40
|
27.60
|
26.90
|
26.90
|
26.90
|
0.76
|
433,410
|
|
|
12/5/2008
|
-1.80 / -5.98%
|
29.60
|
29.60
|
28.00
|
28.30
|
28.30
|
0.80
|
245,140
|
|
|
12/4/2008
|
+0.20 / +0.67%
|
30.00
|
30.70
|
30.00
|
30.10
|
30.10
|
0.82
|
278,450
|
|
|
12/3/2008
|
+0.10 / +0.34%
|
30.00
|
30.00
|
29.80
|
29.90
|
29.90
|
0.81
|
138,720
|
|
|
12/2/2008
|
-0.60 / -1.97%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.80
|
0.81
|
124,150
|
|
|
12/1/2008
|
0.00 / 0.00%
|
29.60
|
31.10
|
29.50
|
30.40
|
30.40
|
0.83
|
254,720
|
|
|
11/28/2008
|
+1.40 / +4.83%
|
30.20
|
30.40
|
29.00
|
30.40
|
30.40
|
0.83
|
583,460
|
|
|