|
Closing price on 5/28/2010
|
|
| Open |
42.50 |
| High |
42.50 |
| Low |
40.20 |
| Volume |
288,170 |
| Split-adjusted Price |
1.85 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+1.20 / +2.94%
|
42.50
|
42.50
|
40.20
|
42.00
|
42.00
|
1.85
|
288,170
|
|
|
5/27/2010
|
0.00 / 0.00%
|
40.80
|
40.90
|
40.50
|
40.80
|
40.80
|
1.79
|
300,120
|
|
|
5/26/2010
|
+1.30 / +3.29%
|
40.50
|
40.80
|
40.00
|
40.80
|
40.80
|
1.79
|
205,260
|
|
|
5/25/2010
|
-1.00 / -2.47%
|
40.20
|
40.60
|
39.50
|
39.50
|
39.50
|
1.74
|
490,640
|
|
|
5/24/2010
|
0.00 / 0.00%
|
41.50
|
41.50
|
40.40
|
40.50
|
40.50
|
1.78
|
338,810
|
|
|
5/21/2010
|
-2.00 / -4.71%
|
40.50
|
42.00
|
40.40
|
40.50
|
40.50
|
1.78
|
377,000
|
|
|
5/20/2010
|
+1.70 / +4.17%
|
40.50
|
42.50
|
40.50
|
42.50
|
42.50
|
1.87
|
256,780
|
|
|
5/19/2010
|
-1.30 / -3.09%
|
41.20
|
41.50
|
40.60
|
40.80
|
40.80
|
1.79
|
375,050
|
|
|
5/18/2010
|
-0.40 / -0.94%
|
42.00
|
42.50
|
42.00
|
42.10
|
42.10
|
1.85
|
223,530
|
|
|
5/17/2010
|
-1.50 / -3.41%
|
44.00
|
44.00
|
42.50
|
42.50
|
42.50
|
1.87
|
252,040
|
|
|
5/14/2010
|
0.00 / 0.00%
|
44.50
|
44.70
|
44.00
|
44.00
|
44.00
|
1.93
|
166,660
|
|
|
5/13/2010
|
+0.10 / +0.23%
|
44.00
|
44.40
|
43.80
|
44.00
|
44.00
|
1.93
|
228,970
|
|
|
5/12/2010
|
-1.00 / -2.23%
|
44.00
|
44.20
|
43.70
|
43.90
|
43.90
|
1.93
|
361,210
|
|
|
5/11/2010
|
0.00 / 0.00%
|
45.00
|
45.50
|
44.90
|
44.90
|
44.90
|
1.97
|
307,330
|
|
|
5/10/2010
|
-0.50 / -1.10%
|
45.30
|
45.30
|
44.80
|
44.90
|
44.90
|
1.97
|
656,620
|
|
|
5/7/2010
|
-1.10 / -2.37%
|
45.90
|
46.00
|
45.10
|
45.40
|
45.40
|
2.00
|
565,930
|
|
|
5/6/2010
|
0.00 / 0.00%
|
46.20
|
46.70
|
46.10
|
46.50
|
46.50
|
2.04
|
499,330
|
|
|
5/5/2010
|
-1.10 / -2.31%
|
47.00
|
47.20
|
46.50
|
46.50
|
46.50
|
2.04
|
624,960
|
|
|
5/4/2010
|
-0.10 / -0.21%
|
47.90
|
48.00
|
47.50
|
47.60
|
47.60
|
2.09
|
361,080
|
|
|
4/29/2010
|
-0.70 / -1.45%
|
48.30
|
48.40
|
47.70
|
47.70
|
47.70
|
2.10
|
488,110
|
|
|
4/28/2010
|
+0.10 / +0.21%
|
48.30
|
48.80
|
48.30
|
48.40
|
48.40
|
2.13
|
1,065,180
|
|
|
4/27/2010
|
-20.70 / -30.00%
|
48.30
|
48.30
|
48.00
|
48.30
|
48.30
|
2.12
|
2,002,680
|
|
|
4/26/2010
|
+0.50 / +0.73%
|
69.00
|
69.50
|
68.50
|
69.00
|
69.00
|
2.02
|
923,660
|
|
|
4/22/2010
|
+1.00 / +1.48%
|
67.50
|
69.00
|
67.00
|
68.50
|
68.50
|
2.01
|
746,300
|
|
|
4/21/2010
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.00
|
67.50
|
67.50
|
1.98
|
579,670
|
|
|
4/20/2010
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.00
|
67.50
|
67.50
|
1.98
|
267,520
|
|
|
4/19/2010
|
0.00 / 0.00%
|
68.00
|
68.50
|
67.50
|
67.50
|
67.50
|
1.98
|
327,330
|
|
|
4/16/2010
|
-0.50 / -0.74%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.50
|
1.98
|
296,860
|
|
|
4/15/2010
|
+1.00 / +1.49%
|
67.50
|
68.00
|
67.00
|
68.00
|
68.00
|
1.99
|
572,700
|
|
|
4/14/2010
|
0.00 / 0.00%
|
67.50
|
67.50
|
66.50
|
67.00
|
67.00
|
1.96
|
410,790
|
|
|