|
Closing price on 3/20/2009
|
|
| Open |
27.30 |
| High |
28.10 |
| Low |
27.30 |
| Volume |
276,060 |
| Split-adjusted Price |
0.77 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2009
|
-0.30 / -1.08%
|
27.30
|
28.10
|
27.30
|
27.50
|
27.50
|
0.77
|
276,060
|
|
|
3/19/2009
|
-1.40 / -4.79%
|
28.50
|
29.40
|
27.80
|
27.80
|
27.80
|
0.78
|
701,350
|
|
|
3/18/2009
|
+0.80 / +2.82%
|
29.20
|
29.50
|
28.90
|
29.20
|
29.20
|
0.82
|
799,130
|
|
|
3/17/2009
|
+1.20 / +4.41%
|
27.20
|
28.40
|
27.20
|
28.40
|
28.40
|
0.80
|
849,700
|
|
|
3/16/2009
|
+1.00 / +3.82%
|
26.10
|
27.20
|
26.00
|
27.20
|
27.20
|
0.77
|
446,610
|
|
|
3/13/2009
|
-0.20 / -0.76%
|
26.50
|
26.70
|
26.20
|
26.20
|
26.20
|
0.74
|
164,060
|
|
|
3/12/2009
|
-1.00 / -3.65%
|
26.80
|
27.20
|
26.20
|
26.40
|
26.40
|
0.74
|
335,990
|
|
|
3/11/2009
|
+1.10 / +4.18%
|
27.60
|
27.60
|
27.00
|
27.40
|
27.40
|
0.77
|
491,160
|
|
|
3/10/2009
|
+0.90 / +3.54%
|
25.80
|
26.40
|
25.50
|
26.30
|
26.30
|
0.74
|
504,350
|
|
|
3/9/2009
|
-0.10 / -0.39%
|
25.20
|
25.70
|
25.20
|
25.40
|
25.40
|
0.72
|
213,640
|
|
|
3/6/2009
|
0.00 / 0.00%
|
25.00
|
25.70
|
25.00
|
25.50
|
25.50
|
0.72
|
117,880
|
|
|
3/5/2009
|
+0.60 / +2.41%
|
25.50
|
25.60
|
25.20
|
25.50
|
25.50
|
0.72
|
264,880
|
|
|
3/4/2009
|
+0.20 / +0.81%
|
24.60
|
25.00
|
24.60
|
24.90
|
24.90
|
0.70
|
96,250
|
|
|
3/3/2009
|
-0.80 / -3.14%
|
24.70
|
24.80
|
24.40
|
24.70
|
24.70
|
0.70
|
145,370
|
|
|
3/2/2009
|
0.00 / 0.00%
|
24.90
|
26.00
|
24.90
|
25.50
|
25.50
|
0.72
|
91,560
|
|
|
2/27/2009
|
+0.50 / +2.00%
|
24.60
|
25.90
|
24.60
|
25.50
|
25.50
|
0.72
|
141,910
|
|
|
2/26/2009
|
-0.50 / -1.96%
|
25.50
|
25.50
|
24.50
|
25.00
|
25.00
|
0.70
|
133,030
|
|
|
2/25/2009
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.10
|
25.50
|
25.50
|
0.72
|
435,400
|
|
|
2/24/2009
|
-1.20 / -4.71%
|
24.40
|
24.50
|
24.30
|
24.30
|
24.30
|
0.68
|
247,630
|
|
|
2/23/2009
|
-1.30 / -4.85%
|
26.10
|
26.20
|
25.50
|
25.50
|
25.50
|
0.72
|
283,270
|
|
|
2/20/2009
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.80
|
0.75
|
103,500
|
|
|
2/19/2009
|
+0.30 / +1.12%
|
27.50
|
27.70
|
26.70
|
27.10
|
27.10
|
0.76
|
224,180
|
|
|
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
|
|
|