HGSI: Historical Prices for Human Genome Sciences, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.99	27.59	26.55	27.38	5,930,000	27.38
19-Nov-09	27.55	28.19	27.07	27.22	5,971,600	27.22
18-Nov-09	28.50	28.70	27.77	27.84	4,661,400	27.84
17-Nov-09	28.72	29.40	28.19	28.76	4,375,900	28.76
16-Nov-09	27.65	29.08	27.27	28.97	6,977,700	28.97
13-Nov-09	27.80	28.13	27.31	27.89	3,866,900	27.89
12-Nov-09	28.17	28.82	27.60	27.69	4,627,800	27.69
11-Nov-09	28.80	29.48	28.24	28.51	4,911,600	28.51
10-Nov-09	28.20	28.92	28.00	28.55	4,795,000	28.55
9-Nov-09	27.86	28.57	27.34	28.30	7,417,600	28.30
6-Nov-09	27.20	28.00	27.09	27.59	4,516,100	27.59
5-Nov-09	26.60	27.95	26.59	27.57	8,655,800	27.57
4-Nov-09	27.61	28.19	26.24	26.48	12,488,000	26.48
3-Nov-09	24.27	28.38	23.93	28.07	29,860,000	28.07
2-Nov-09	24.84	26.21	23.57	25.28	41,084,800	25.28
30-Oct-09	19.74	20.39	18.69	18.69	13,519,500	18.69
29-Oct-09	19.26	20.62	19.00	19.97	13,890,800	19.97
28-Oct-09	19.30	19.37	17.83	18.01	8,590,500	18.01
27-Oct-09	19.42	20.00	19.15	19.21	6,841,000	19.21
26-Oct-09	19.76	20.22	18.87	19.43	5,267,900	19.43
23-Oct-09	20.06	20.43	19.45	19.63	6,002,900	19.63
22-Oct-09	19.08	20.47	18.25	20.41	8,170,800	20.41
21-Oct-09	19.83	20.40	18.94	19.08	7,086,300	19.08
20-Oct-09	21.68	21.71	19.75	19.97	10,910,600	19.97
19-Oct-09	20.48	21.35	20.26	20.87	13,518,800	20.87
16-Oct-09	19.24	20.15	19.24	19.96	13,246,400	19.96
15-Oct-09	19.40	20.02	19.35	19.42	8,766,800	19.42
14-Oct-09	19.03	19.22	18.82	19.16	7,077,700	19.16
13-Oct-09	18.67	18.78	18.17	18.41	3,353,700	18.41
12-Oct-09	18.60	18.94	18.39	18.74	3,255,800	18.74
9-Oct-09	18.29	18.59	18.10	18.50	3,131,100	18.50
8-Oct-09	19.01	19.09	18.07	18.20	5,583,100	18.20
7-Oct-09	19.45	19.65	18.64	18.96	4,984,300	18.96
6-Oct-09	19.29	19.80	19.09	19.51	5,425,500	19.51
5-Oct-09	18.44	19.29	18.35	19.13	5,346,800	19.13
2-Oct-09	17.50	18.40	17.30	18.20	4,970,600	18.20
1-Oct-09	18.69	18.82	17.85	17.96	6,725,100	17.96
30-Sep-09	19.11	19.26	18.51	18.82	5,145,200	18.82
29-Sep-09	18.97	19.39	18.74	18.83	3,240,400	18.83
28-Sep-09	18.30	19.19	18.19	18.90	3,401,200	18.90
25-Sep-09	18.20	18.60	17.90	18.22	3,072,700	18.22
24-Sep-09	18.89	19.06	17.72	18.27	6,666,200	18.27
23-Sep-09	19.50	19.54	18.80	18.87	4,693,100	18.87
22-Sep-09	19.82	20.10	19.35	19.39	4,067,400	19.39
21-Sep-09	19.80	20.10	19.35	19.80	4,644,600	19.80
18-Sep-09	19.50	20.15	19.06	20.10	11,820,900	20.10
17-Sep-09	19.80	19.97	18.84	19.35	5,286,800	19.35
16-Sep-09	20.04	20.30	19.77	19.90	4,559,800	19.90
15-Sep-09	20.10	20.63	19.74	20.07	5,420,300	20.07
14-Sep-09	19.00	20.59	18.77	20.46	9,464,700	20.46
11-Sep-09	19.65	19.80	19.05	19.22	3,532,400	19.22
10-Sep-09	19.71	19.90	19.12	19.71	4,338,200	19.71
9-Sep-09	19.49	19.75	19.26	19.61	5,216,200	19.61
8-Sep-09	19.12	19.90	18.65	19.24	5,846,500	19.24
4-Sep-09	18.86	19.35	18.56	19.31	10,053,600	19.31
3-Sep-09	17.88	18.25	17.38	18.16	5,255,400	18.16
2-Sep-09	18.47	18.56	17.36	17.46	10,216,600	17.46
1-Sep-09	19.30	19.75	18.17	18.55	8,495,100	18.55
31-Aug-09	19.18	19.78	18.83	19.76	10,437,200	19.76
28-Aug-09	19.32	20.49	18.68	19.80	10,693,500	19.80
27-Aug-09	19.67	19.73	18.08	18.96	16,496,500	18.96
26-Aug-09	22.00	22.78	19.42	20.50	39,653,100	20.50
25-Aug-09	18.50	19.98	17.83	19.21	23,520,100	19.21
24-Aug-09	16.58	17.47	16.46	17.18	8,456,500	17.18
21-Aug-09	16.61	16.75	16.19	16.45	6,723,900	16.45
20-Aug-09	15.76	16.42	15.75	16.38	6,136,600	16.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions