Closing price on 4/7/2010
|
|
Open |
67.50 |
High |
68.00 |
Low |
66.50 |
Volume |
484,850 |
Split-adjusted Price |
1.98 |
|
|
hpg Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2010
|
+0.50 / +0.75%
|
67.50
|
68.00
|
66.50
|
67.50
|
67.50
|
1.98
|
484,850
|
|
4/6/2010
|
0.00 / 0.00%
|
68.00
|
68.50
|
67.00
|
67.00
|
67.00
|
1.96
|
896,310
|
|
4/5/2010
|
+2.00 / +3.08%
|
66.00
|
67.00
|
65.50
|
67.00
|
67.00
|
1.96
|
642,470
|
|
4/2/2010
|
+1.00 / +1.56%
|
64.50
|
65.00
|
63.50
|
65.00
|
65.00
|
1.90
|
442,760
|
|
4/1/2010
|
+1.50 / +2.40%
|
63.50
|
64.00
|
62.50
|
64.00
|
64.00
|
1.88
|
474,730
|
|
3/31/2010
|
-1.00 / -1.57%
|
63.50
|
63.50
|
62.50
|
62.50
|
62.50
|
1.83
|
580,860
|
|
3/30/2010
|
-0.50 / -0.78%
|
64.00
|
64.50
|
63.50
|
63.50
|
63.50
|
1.86
|
305,370
|
|
3/29/2010
|
0.00 / 0.00%
|
64.50
|
65.00
|
63.50
|
64.00
|
64.00
|
1.88
|
188,700
|
|
3/26/2010
|
+0.50 / +0.79%
|
63.50
|
64.50
|
63.50
|
64.00
|
64.00
|
1.88
|
248,330
|
|
3/25/2010
|
-1.50 / -2.31%
|
64.50
|
64.50
|
63.00
|
63.50
|
63.50
|
1.86
|
419,770
|
|
3/24/2010
|
+0.50 / +0.78%
|
66.00
|
66.00
|
64.00
|
65.00
|
65.00
|
1.90
|
406,220
|
|
3/23/2010
|
-0.50 / -0.77%
|
65.00
|
65.00
|
64.00
|
64.50
|
64.50
|
1.89
|
442,100
|
|
3/22/2010
|
-1.00 / -1.52%
|
65.50
|
66.00
|
64.50
|
65.00
|
65.00
|
1.90
|
367,360
|
|
3/19/2010
|
-0.50 / -0.75%
|
66.50
|
67.00
|
65.50
|
66.00
|
66.00
|
1.93
|
371,440
|
|
3/18/2010
|
+1.50 / +2.31%
|
66.50
|
66.50
|
64.50
|
66.50
|
66.50
|
1.95
|
372,020
|
|
3/17/2010
|
-1.50 / -2.26%
|
67.00
|
67.00
|
65.00
|
65.00
|
65.00
|
1.90
|
682,260
|
|
3/16/2010
|
-2.00 / -2.92%
|
68.00
|
68.00
|
66.50
|
66.50
|
66.50
|
1.95
|
585,500
|
|
3/15/2010
|
-0.50 / -0.72%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.50
|
2.01
|
497,550
|
|
3/12/2010
|
0.00 / 0.00%
|
69.50
|
69.50
|
68.50
|
69.00
|
69.00
|
2.02
|
623,150
|
|
3/11/2010
|
+2.00 / +2.99%
|
69.00
|
70.00
|
68.50
|
69.00
|
69.00
|
2.02
|
1,672,180
|
|
3/10/2010
|
+1.00 / +1.52%
|
66.00
|
67.00
|
65.50
|
67.00
|
67.00
|
1.96
|
556,790
|
|
3/9/2010
|
0.00 / 0.00%
|
66.00
|
66.50
|
65.00
|
66.00
|
66.00
|
1.93
|
843,010
|
|
3/8/2010
|
+1.50 / +2.33%
|
65.50
|
66.00
|
64.50
|
66.00
|
66.00
|
1.93
|
450,120
|
|
3/5/2010
|
+0.50 / +0.78%
|
64.50
|
65.00
|
64.00
|
64.50
|
64.50
|
1.89
|
480,790
|
|
3/4/2010
|
0.00 / 0.00%
|
65.00
|
65.50
|
64.00
|
64.00
|
64.00
|
1.88
|
694,000
|
|
3/3/2010
|
+1.00 / +1.59%
|
64.00
|
64.00
|
63.00
|
64.00
|
64.00
|
1.88
|
499,740
|
|
3/2/2010
|
+1.50 / +2.44%
|
61.50
|
64.00
|
61.50
|
63.00
|
63.00
|
1.85
|
549,860
|
|
3/1/2010
|
+1.00 / +1.65%
|
61.00
|
62.00
|
61.00
|
61.50
|
61.50
|
1.80
|
284,110
|
|
2/26/2010
|
-1.00 / -1.63%
|
61.50
|
62.00
|
60.50
|
60.50
|
60.50
|
1.77
|
451,710
|
|
2/25/2010
|
-0.50 / -0.81%
|
62.00
|
63.00
|
61.50
|
61.50
|
61.50
|
1.80
|
407,930
|
|
|