|
Closing price on 8/20/2010
|
|
| Open |
34.90 |
| High |
36.00 |
| Low |
34.50 |
| Volume |
179,980 |
| Split-adjusted Price |
1.58 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
+1.10 / +3.15%
|
34.90
|
36.00
|
34.50
|
36.00
|
36.00
|
1.58
|
179,980
|
|
|
8/19/2010
|
-0.10 / -0.29%
|
34.60
|
35.10
|
34.40
|
34.90
|
34.90
|
1.53
|
189,520
|
|
|
8/18/2010
|
-0.30 / -0.85%
|
35.10
|
35.10
|
34.90
|
35.00
|
35.00
|
1.54
|
378,740
|
|
|
8/17/2010
|
-0.40 / -1.12%
|
35.70
|
35.80
|
35.00
|
35.30
|
35.30
|
1.55
|
241,000
|
|
|
8/16/2010
|
+1.70 / +5.00%
|
34.20
|
35.70
|
34.20
|
35.70
|
35.70
|
1.57
|
382,810
|
|
|
8/13/2010
|
+0.80 / +2.41%
|
33.20
|
34.00
|
32.30
|
34.00
|
34.00
|
1.49
|
544,240
|
|
|
8/12/2010
|
-1.60 / -4.60%
|
34.40
|
34.40
|
33.20
|
33.20
|
33.20
|
1.46
|
617,570
|
|
|
8/11/2010
|
-0.30 / -0.85%
|
35.80
|
35.80
|
34.80
|
34.80
|
34.80
|
1.53
|
487,330
|
|
|
8/10/2010
|
-1.10 / -3.04%
|
35.90
|
35.90
|
34.50
|
35.10
|
35.10
|
1.54
|
509,940
|
|
|
8/9/2010
|
-0.80 / -2.16%
|
36.80
|
36.80
|
35.80
|
36.20
|
36.20
|
1.59
|
386,720
|
|
|
8/6/2010
|
+0.70 / +1.93%
|
36.30
|
37.00
|
35.90
|
37.00
|
37.00
|
1.63
|
317,880
|
|
|
8/5/2010
|
-0.50 / -1.36%
|
36.60
|
37.00
|
36.30
|
36.30
|
36.30
|
1.60
|
145,120
|
|
|
8/4/2010
|
+0.40 / +1.10%
|
36.40
|
36.80
|
36.20
|
36.80
|
36.80
|
1.62
|
432,320
|
|
|
8/3/2010
|
+0.60 / +1.68%
|
36.00
|
37.10
|
36.00
|
36.40
|
36.40
|
1.60
|
504,480
|
|
|
8/2/2010
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.60
|
35.80
|
35.80
|
1.57
|
266,850
|
|
|
7/30/2010
|
+0.40 / +1.13%
|
36.30
|
36.30
|
35.60
|
35.80
|
35.80
|
1.57
|
438,740
|
|
|
7/29/2010
|
-1.30 / -3.54%
|
35.60
|
36.60
|
35.40
|
35.40
|
35.40
|
1.56
|
472,220
|
|
|
7/28/2010
|
-0.70 / -1.87%
|
37.40
|
37.50
|
36.60
|
36.70
|
36.70
|
1.61
|
318,900
|
|
|
7/27/2010
|
-0.50 / -1.32%
|
37.90
|
37.90
|
37.30
|
37.40
|
37.40
|
1.64
|
476,650
|
|
|
7/26/2010
|
-0.10 / -0.26%
|
37.30
|
38.00
|
37.30
|
37.90
|
37.90
|
1.67
|
166,160
|
|
|
7/23/2010
|
-0.20 / -0.52%
|
38.20
|
38.20
|
38.00
|
38.00
|
38.00
|
1.67
|
260,170
|
|
|
7/22/2010
|
-0.30 / -0.78%
|
38.50
|
38.50
|
38.20
|
38.20
|
38.20
|
1.68
|
114,970
|
|
|
7/21/2010
|
-0.40 / -1.03%
|
38.30
|
38.60
|
38.30
|
38.50
|
38.50
|
1.69
|
193,420
|
|
|
7/20/2010
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.70
|
38.90
|
38.90
|
1.71
|
166,700
|
|
|
7/19/2010
|
0.00 / 0.00%
|
38.50
|
39.00
|
38.50
|
39.00
|
39.00
|
1.71
|
229,210
|
|
|
7/16/2010
|
0.00 / 0.00%
|
39.40
|
39.40
|
39.00
|
39.00
|
39.00
|
1.71
|
176,920
|
|
|
7/15/2010
|
-0.20 / -0.51%
|
39.10
|
39.60
|
39.00
|
39.00
|
39.00
|
1.71
|
177,430
|
|
|
7/14/2010
|
-0.80 / -2.00%
|
40.00
|
40.00
|
39.20
|
39.20
|
39.20
|
1.72
|
273,770
|
|
|
7/13/2010
|
+1.20 / +3.09%
|
39.10
|
40.40
|
38.90
|
40.00
|
40.00
|
1.76
|
358,710
|
|
|
7/12/2010
|
0.00 / 0.00%
|
38.80
|
38.90
|
38.60
|
38.80
|
38.80
|
1.71
|
271,470
|
|
|