|
Closing price on 9/14/2010
|
|
| Open |
37.60 |
| High |
38.40 |
| Low |
37.60 |
| Volume |
300,230 |
| Split-adjusted Price |
1.66 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2010
|
0.00 / 0.00%
|
37.60
|
38.40
|
37.60
|
37.70
|
37.70
|
1.66
|
300,230
|
|
|
9/13/2010
|
+0.10 / +0.27%
|
36.50
|
38.30
|
36.50
|
37.70
|
37.70
|
1.66
|
147,400
|
|
|
9/10/2010
|
-1.40 / -3.59%
|
39.00
|
39.00
|
37.60
|
37.60
|
37.60
|
1.65
|
232,810
|
|
|
9/9/2010
|
+0.10 / +0.26%
|
40.00
|
40.00
|
38.60
|
39.00
|
39.00
|
1.71
|
286,720
|
|
|
9/8/2010
|
+0.30 / +0.78%
|
37.60
|
38.90
|
37.60
|
38.90
|
38.90
|
1.71
|
262,380
|
|
|
9/7/2010
|
-1.50 / -3.74%
|
39.30
|
40.00
|
38.50
|
38.60
|
38.60
|
1.70
|
386,300
|
|
|
9/6/2010
|
+0.10 / +0.25%
|
40.10
|
41.90
|
39.90
|
40.10
|
40.10
|
1.76
|
503,290
|
|
|
9/1/2010
|
+1.50 / +3.90%
|
39.00
|
40.10
|
38.40
|
40.00
|
40.00
|
1.76
|
676,620
|
|
|
8/31/2010
|
+1.80 / +4.90%
|
37.80
|
38.50
|
37.00
|
38.50
|
38.50
|
1.69
|
832,260
|
|
|
8/30/2010
|
+1.70 / +4.86%
|
36.20
|
36.70
|
36.10
|
36.70
|
36.70
|
1.61
|
508,820
|
|
|
8/27/2010
|
0.00 / 0.00%
|
34.00
|
36.10
|
34.00
|
35.00
|
35.00
|
1.54
|
378,340
|
|
|
8/26/2010
|
+0.90 / +2.64%
|
35.00
|
35.00
|
34.20
|
35.00
|
35.00
|
1.54
|
396,840
|
|
|
8/25/2010
|
-1.00 / -2.85%
|
34.60
|
34.90
|
34.00
|
34.10
|
34.10
|
1.50
|
340,680
|
|
|
8/24/2010
|
-1.00 / -2.77%
|
35.60
|
35.90
|
34.90
|
35.10
|
35.10
|
1.54
|
441,830
|
|
|
8/23/2010
|
+0.10 / +0.28%
|
36.00
|
36.10
|
35.60
|
36.10
|
36.10
|
1.59
|
311,410
|
|
|
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
|
|
|