|
Closing price on 2/3/2012
|
|
| Open |
19.30 |
| High |
19.40 |
| Low |
18.60 |
| Volume |
1,220,550 |
| Split-adjusted Price |
0.95 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
+0.10 / +0.54%
|
19.30
|
19.40
|
18.60
|
18.60
|
18.60
|
0.95
|
1,220,550
|
|
|
2/2/2012
|
+0.80 / +4.52%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
0.94
|
515,290
|
|
|
2/1/2012
|
+0.80 / +4.73%
|
17.10
|
17.70
|
16.80
|
17.70
|
17.70
|
0.90
|
899,280
|
|
|
1/31/2012
|
+0.10 / +0.60%
|
17.00
|
17.60
|
16.90
|
16.90
|
16.90
|
0.86
|
597,040
|
|
|
1/30/2012
|
-0.90 / -5.08%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.80
|
0.86
|
255,400
|
|
|
1/20/2012
|
+0.20 / +1.14%
|
17.70
|
17.90
|
17.40
|
17.70
|
17.70
|
0.82
|
364,300
|
|
|
1/19/2012
|
+0.60 / +3.55%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.50
|
0.81
|
223,760
|
|
|
1/18/2012
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
0.78
|
121,110
|
|
|
1/17/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
0.78
|
183,320
|
|
|
1/16/2012
|
+0.20 / +1.20%
|
16.70
|
17.20
|
16.70
|
16.80
|
16.80
|
0.78
|
207,260
|
|
|
1/13/2012
|
+0.30 / +1.84%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
0.77
|
252,050
|
|
|
1/12/2012
|
+0.70 / +4.49%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.30
|
0.75
|
482,410
|
|
|
1/11/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
0.72
|
142,340
|
|
|
1/10/2012
|
+0.10 / +0.65%
|
15.90
|
16.00
|
15.50
|
15.60
|
15.60
|
0.72
|
210,520
|
|
|
1/9/2012
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.20
|
15.50
|
15.50
|
0.72
|
187,210
|
|
|
1/6/2012
|
-0.50 / -3.11%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.60
|
0.72
|
474,620
|
|
|
1/5/2012
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.00
|
16.10
|
16.10
|
0.75
|
345,840
|
|
|
1/4/2012
|
-0.40 / -2.35%
|
16.80
|
17.20
|
16.60
|
16.60
|
16.60
|
0.77
|
27,520
|
|
|
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
|
|
|