|
Closing price on 2/18/2009
|
|
| Open |
26.60 |
| High |
27.20 |
| Low |
26.60 |
| Volume |
313,300 |
| Split-adjusted Price |
0.75 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2009
|
-0.90 / -3.25%
|
26.60
|
27.20
|
26.60
|
26.80
|
26.80
|
0.75
|
313,300
|
|
|
2/17/2009
|
-1.20 / -4.15%
|
28.50
|
28.50
|
27.50
|
27.70
|
27.70
|
0.78
|
348,500
|
|
|
2/16/2009
|
-0.60 / -2.03%
|
29.00
|
29.40
|
28.80
|
28.90
|
28.90
|
0.81
|
145,900
|
|
|
2/13/2009
|
-0.20 / -0.67%
|
29.70
|
29.70
|
29.50
|
29.50
|
29.50
|
0.83
|
96,380
|
|
|
2/12/2009
|
0.00 / 0.00%
|
30.00
|
30.30
|
29.60
|
29.70
|
29.70
|
0.84
|
101,770
|
|
|
2/11/2009
|
-0.20 / -0.67%
|
29.10
|
30.20
|
29.10
|
29.70
|
29.70
|
0.84
|
149,060
|
|
|
2/10/2009
|
+0.80 / +2.75%
|
29.00
|
30.50
|
28.70
|
29.90
|
29.90
|
0.84
|
424,390
|
|
|
2/9/2009
|
+1.30 / +4.68%
|
29.00
|
29.10
|
28.40
|
29.10
|
29.10
|
0.82
|
285,260
|
|
|
2/6/2009
|
+0.50 / +1.83%
|
27.60
|
27.80
|
27.30
|
27.80
|
27.80
|
0.78
|
252,900
|
|
|
2/5/2009
|
-1.10 / -3.87%
|
28.00
|
28.10
|
27.20
|
27.30
|
27.30
|
0.77
|
258,840
|
|
|
2/4/2009
|
-1.00 / -3.40%
|
28.70
|
29.60
|
28.10
|
28.40
|
28.40
|
0.80
|
299,130
|
|
|
2/3/2009
|
-0.60 / -2.00%
|
29.80
|
29.80
|
29.30
|
29.40
|
29.40
|
0.83
|
225,590
|
|
|
2/2/2009
|
-0.80 / -2.60%
|
30.70
|
30.80
|
29.80
|
30.00
|
30.00
|
0.84
|
177,770
|
|
|
1/23/2009
|
+0.30 / +0.98%
|
30.30
|
30.90
|
30.30
|
30.80
|
30.80
|
0.87
|
47,300
|
|
|
1/22/2009
|
+0.40 / +1.33%
|
30.50
|
30.50
|
30.30
|
30.50
|
30.50
|
0.86
|
49,000
|
|
|
1/21/2009
|
-0.50 / -1.63%
|
30.50
|
30.60
|
30.10
|
30.10
|
30.10
|
0.85
|
142,920
|
|
|
1/20/2009
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.50
|
30.60
|
30.60
|
0.86
|
142,670
|
|
|
1/19/2009
|
-0.40 / -1.29%
|
31.10
|
31.10
|
30.70
|
30.70
|
30.70
|
0.86
|
161,320
|
|
|
1/16/2009
|
-0.10 / -0.32%
|
31.20
|
31.40
|
31.00
|
31.10
|
31.10
|
0.88
|
121,720
|
|
|
1/15/2009
|
-0.10 / -0.32%
|
31.10
|
31.30
|
31.10
|
31.20
|
31.20
|
0.88
|
128,320
|
|
|
1/14/2009
|
0.00 / 0.00%
|
31.00
|
31.90
|
31.00
|
31.30
|
31.30
|
0.88
|
242,350
|
|
|
1/13/2009
|
-0.50 / -1.57%
|
31.60
|
31.60
|
31.20
|
31.30
|
31.30
|
0.88
|
248,290
|
|
|
1/12/2009
|
0.00 / 0.00%
|
31.70
|
31.80
|
31.50
|
31.80
|
31.80
|
0.90
|
183,960
|
|
|
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
|
|
|