| HUGHES COMM Add to My Watchlist | (NSDQ: HUGH) |
| Hughes | 25.41 | -0.34 (-1.32%) | 3,004 |
| Historical Data for HUGH |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.79 | 25.80 | 25.47 | 31,799 | 25.75 | +0.35 +1.38% |
| 02/08/10 | 25.78 | 25.91 | 25.01 | 22,347 | 25.40 | -0.27 -1.05% |
| 02/05/10 | 25.54 | 25.67 | 25.11 | 25,700 | 25.67 | +0.30 +1.18% |
| 02/04/10 | 25.66 | 25.91 | 25.00 | 66,452 | 25.37 | -0.61 -2.35% |
| 02/03/10 | 25.40 | 26.20 | 25.40 | 14,709 | 25.98 | +0.39 +1.52% |
| 02/02/10 | 25.62 | 25.68 | 25.35 | 22,010 | 25.59 | +0.06 +0.24% |
| 02/01/10 | 25.92 | 26.15 | 25.22 | 19,508 | 25.53 | -0.36 -1.39% |
| 01/29/10 | 26.17 | 26.76 | 25.80 | 27,707 | 25.89 | +0.15 +0.58% |
| 01/28/10 | 26.83 | 26.86 | 25.52 | 26,707 | 25.74 | -0.96 -3.60% |
| 01/27/10 | 25.82 | 26.72 | 25.52 | 13,314 | 26.70 | +0.82 +3.17% |
| 01/26/10 | 26.40 | 26.85 | 25.88 | 25,973 | 25.88 | -0.69 -2.60% |
| 01/25/10 | 26.80 | 26.89 | 26.13 | 260,623 | 26.57 | +0.14 +0.53% |
| 01/22/10 | 26.85 | 26.95 | 26.40 | 51,023 | 26.43 | -0.52 -1.93% |
| 01/21/10 | 27.75 | 28.05 | 26.95 | 35,396 | 26.95 | -0.81 -2.92% |
| 01/20/10 | 28.45 | 28.45 | 27.58 | 43,326 | 27.76 | -0.80 -2.80% |
| 01/19/10 | 27.33 | 28.70 | 27.33 | 46,064 | 28.56 | +1.42 +5.23% |
| 01/18/10 | 27.14 | 27.14 | 27.14 | 0 | 27.14 | 0.00 0.00% |
| 01/15/10 | 27.77 | 27.77 | 26.95 | 38,357 | 27.14 | -0.55 -1.99% |
| 01/14/10 | 27.75 | 27.98 | 27.33 | 26,990 | 27.69 | -0.02 -0.07% |
| 01/13/10 | 27.50 | 27.96 | 27.31 | 47,874 | 27.71 | +0.24 +0.87% |
| 01/12/10 | 27.12 | 27.50 | 27.00 | 57,758 | 27.47 | +0.46 +1.70% |
| 01/11/10 | 27.55 | 27.70 | 26.88 | 229,385 | 27.01 | +1.74 +6.89% |
| 01/08/10 | 25.20 | 25.27 | 25.00 | 34,277 | 25.27 | +0.02 +0.08% |
| 01/07/10 | 25.25 | 25.31 | 25.20 | 16,959 | 25.25 | +0.05 +0.20% |
| 01/06/10 | 25.25 | 25.34 | 25.03 | 72,579 | 25.20 | -0.01 -0.04% |
| 01/05/10 | 25.83 | 25.92 | 25.21 | 24,331 | 25.21 | -0.79 -3.04% |
| 01/04/10 | 25.58 | 26.00 | 24.90 | 27,003 | 26.00 | -0.03 -0.12% |
| 01/01/10 | 26.03 | 26.03 | 26.03 | 0 | 26.03 | 0.00 0.00% |
| 12/31/09 | 26.00 | 26.47 | 25.91 | 13,182 | 26.03 | -0.03 -0.12% |
| 12/30/09 | 25.98 | 26.06 | 25.41 | 9,653 | 26.06 | -0.06 -0.23% |
| 12/29/09 | 26.11 | 26.48 | 25.67 | 11,628 | 26.12 | +0.15 +0.58% |
| 12/28/09 | 26.03 | 26.03 | 25.39 | 9,868 | 25.97 | -0.04 -0.15% |
| 12/25/09 | 25.82 | 26.07 | 25.43 | 2,960 | 26.01 | 0.00 0.00% |
| 12/24/09 | 25.82 | 26.07 | 25.43 | 2,960 | 26.01 | +0.37 +1.44% |
| 12/23/09 | 25.94 | 26.07 | 25.61 | 11,187 | 25.64 | -0.11 -0.43% |
| 12/22/09 | 26.08 | 26.08 | 24.74 | 15,589 | 25.75 | -0.06 -0.23% |
| 12/21/09 | 26.54 | 26.56 | 25.59 | 18,426 | 25.81 | -0.71 -2.68% |
| 12/18/09 | 25.05 | 26.52 | 23.75 | 61,494 | 26.52 | +1.72 +6.94% |
| 12/17/09 | 24.62 | 25.40 | 24.61 | 10,726 | 24.80 | +0.08 +0.32% |
| 12/16/09 | 25.35 | 25.70 | 24.72 | 13,781 | 24.72 | -0.54 -2.14% |
| 12/15/09 | 24.36 | 25.87 | 24.32 | 17,453 | 25.26 | +0.91 +3.74% |
| 12/14/09 | 24.57 | 24.62 | 23.57 | 8,935 | 24.35 | +0.66 +2.79% |
| 12/11/09 | 24.50 | 24.50 | 23.25 | 13,320 | 23.69 | -0.30 -1.25% |
| 12/10/09 | 25.02 | 25.20 | 23.88 | 9,374 | 23.99 | -0.85 -3.42% |
| 12/09/09 | 24.49 | 24.89 | 24.23 | 6,609 | 24.84 | +0.29 +1.18% |
| 12/08/09 | 25.22 | 25.22 | 24.46 | 21,219 | 24.55 | -0.85 -3.35% |
| 12/07/09 | 25.09 | 25.89 | 25.09 | 26,986 | 25.40 | +0.24 +0.95% |
| 12/04/09 | 24.20 | 25.89 | 24.20 | 24,538 | 25.16 | +1.11 +4.62% |
| 12/03/09 | 25.03 | 25.17 | 23.99 | 8,086 | 24.05 | -0.83 -3.34% |
| 12/02/09 | 26.20 | 26.20 | 24.65 | 23,365 | 24.88 | -0.88 -3.42% |
| \/ Download Data To Spreadsheet | ||||||
