|
Closing price on 1/22/2009
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
5,590 |
| Split-adjusted Price |
11.70 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2009
|
+0.20 / +1.74%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.70
|
11.70
|
5,590
|
|
|
1/21/2009
|
-0.40 / -3.36%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
21,010
|
|
|
1/20/2009
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.90
|
11.90
|
31,330
|
|
|
1/19/2009
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
58,510
|
|
|
1/16/2009
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.80
|
11.60
|
100,730
|
|
|
1/15/2009
|
-0.20 / -1.67%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
3,900
|
|
|
1/14/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.00
|
12.00
|
65,150
|
|
|
1/13/2009
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
12.00
|
44,490
|
|
|
1/12/2009
|
+0.20 / +1.69%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
25,010
|
|
|
1/9/2009
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.70
|
11.80
|
110,190
|
|
|
1/8/2009
|
-0.50 / -4.10%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
11.70
|
149,510
|
|
|
1/7/2009
|
-0.40 / -3.17%
|
12.60
|
12.90
|
12.20
|
12.20
|
12.20
|
12.20
|
97,340
|
|
|
1/6/2009
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.30
|
12.60
|
12.60
|
12.60
|
44,750
|
|
|
1/5/2009
|
+0.60 / +4.96%
|
11.80
|
12.70
|
11.80
|
12.70
|
12.70
|
12.70
|
41,380
|
|
|
1/2/2009
|
-0.50 / -3.97%
|
12.20
|
12.50
|
12.10
|
12.10
|
12.23
|
12.10
|
115,850
|
|
|
12/31/2008
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.00
|
12.60
|
12.60
|
12.60
|
359,660
|
|
|
12/30/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
90,370
|
|
|
12/29/2008
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
54,800
|
|
|
12/26/2008
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
54,730
|
|
|
12/25/2008
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
11.00
|
471,110
|
|
|
12/24/2008
|
-0.60 / -4.96%
|
11.50
|
12.50
|
11.50
|
11.50
|
11.50
|
11.50
|
59,710
|
|
|
12/23/2008
|
-0.60 / -4.72%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.10
|
12.10
|
86,480
|
|
|
12/22/2008
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
22,320
|
|
|
12/19/2008
|
-0.60 / -4.72%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.70
|
12.10
|
5,790
|
|
|
12/18/2008
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
12.70
|
10,410
|
|
|
12/17/2008
|
-0.20 / -1.54%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.80
|
12.80
|
6,450
|
|
|
12/16/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3,010
|
|
|
12/15/2008
|
+0.20 / +1.56%
|
13.30
|
13.30
|
12.50
|
13.00
|
13.00
|
13.00
|
17,790
|
|
|
12/12/2008
|
0.00 / 0.00%
|
12.40
|
12.90
|
12.20
|
12.80
|
12.80
|
12.80
|
32,090
|
|
|
12/11/2008
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
12.80
|
5,020
|
|
|