|
Closing price on 12/5/2011
|
|
| Open |
19.40 |
| High |
20.10 |
| Low |
19.40 |
| Volume |
419,320 |
| Split-adjusted Price |
0.93 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2011
|
-0.30 / -1.58%
|
18.90
|
19.00
|
18.70
|
18.70
|
18.70
|
0.87
|
267,910
|
|
|
11/18/2011
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.80
|
19.00
|
19.00
|
0.88
|
257,200
|
|
|
11/17/2011
|
-0.20 / -1.02%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
0.90
|
389,240
|
|
|
11/16/2011
|
+0.60 / +3.16%
|
19.10
|
19.70
|
19.00
|
19.60
|
19.60
|
0.91
|
775,360
|
|
|
11/15/2011
|
-1.00 / -5.00%
|
20.00
|
20.30
|
19.00
|
19.00
|
19.00
|
0.88
|
609,680
|
|
|
11/14/2011
|
-0.60 / -2.91%
|
20.60
|
20.60
|
19.80
|
20.00
|
20.00
|
0.93
|
389,520
|
|
|
11/11/2011
|
-0.60 / -2.83%
|
21.60
|
21.60
|
20.60
|
20.60
|
20.60
|
0.95
|
194,800
|
|
|
11/10/2011
|
-1.10 / -4.93%
|
21.50
|
21.80
|
21.20
|
21.20
|
21.20
|
0.98
|
448,330
|
|
|
11/9/2011
|
-0.30 / -1.33%
|
22.70
|
22.80
|
22.00
|
22.30
|
22.30
|
1.03
|
148,890
|
|
|
11/8/2011
|
-0.70 / -3.00%
|
22.50
|
22.60
|
22.20
|
22.60
|
22.60
|
1.05
|
783,310
|
|
|
11/7/2011
|
-1.20 / -4.90%
|
24.20
|
24.20
|
23.30
|
23.30
|
23.30
|
1.08
|
412,980
|
|
|
11/4/2011
|
-0.30 / -1.21%
|
24.60
|
25.10
|
24.40
|
24.50
|
24.50
|
1.13
|
81,710
|
|
|
11/3/2011
|
-0.30 / -1.20%
|
25.10
|
25.20
|
24.40
|
24.80
|
24.80
|
1.15
|
325,530
|
|
|
11/2/2011
|
-1.10 / -4.20%
|
26.00
|
26.00
|
25.00
|
25.10
|
25.10
|
1.16
|
476,860
|
|
|
11/1/2011
|
-0.50 / -1.87%
|
26.70
|
26.70
|
26.00
|
26.20
|
26.20
|
1.21
|
199,600
|
|
|
10/31/2011
|
-0.60 / -2.20%
|
27.80
|
27.80
|
26.70
|
26.70
|
26.70
|
1.24
|
100,100
|
|
|
10/28/2011
|
+0.80 / +3.02%
|
26.80
|
27.30
|
26.50
|
27.30
|
27.30
|
1.26
|
395,430
|
|
|
10/27/2011
|
-0.10 / -0.38%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.50
|
1.23
|
53,360
|
|
|
10/26/2011
|
+0.40 / +1.53%
|
26.20
|
26.60
|
26.10
|
26.60
|
26.60
|
1.23
|
153,420
|
|
|
10/25/2011
|
-0.10 / -0.38%
|
26.00
|
26.40
|
26.00
|
26.20
|
26.20
|
1.21
|
194,200
|
|
|