|
Closing price on 10/8/2010
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
233,770 |
| Split-adjusted Price |
14.90 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2010
|
-0.30 / -1.97%
|
15.20
|
15.40
|
14.90
|
14.90
|
15.20
|
14.90
|
233,770
|
|
|
10/7/2010
|
-0.10 / -0.65%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.20
|
15.20
|
328,130
|
|
|
10/6/2010
|
+0.70 / +4.79%
|
15.00
|
15.30
|
14.80
|
15.30
|
15.30
|
15.30
|
340,960
|
|
|
10/5/2010
|
0.00 / 0.00%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
14.60
|
279,070
|
|
|
10/4/2010
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.60
|
14.60
|
1,010,350
|
|
|
10/1/2010
|
-0.30 / -1.92%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.60
|
15.30
|
121,910
|
|
|
9/30/2010
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.60
|
15.60
|
357,340
|
|
|
9/29/2010
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
15.80
|
212,490
|
|
|
9/28/2010
|
+0.10 / +0.62%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.20
|
16.20
|
263,900
|
|
|
9/27/2010
|
-0.30 / -1.83%
|
16.40
|
16.70
|
16.10
|
16.10
|
16.10
|
16.10
|
151,570
|
|
|
9/24/2010
|
+0.30 / +1.86%
|
16.20
|
16.50
|
16.00
|
16.40
|
16.10
|
16.40
|
168,430
|
|
|
9/23/2010
|
-0.40 / -2.42%
|
16.20
|
16.50
|
15.90
|
16.10
|
16.10
|
16.10
|
523,410
|
|
|
9/22/2010
|
-0.10 / -0.60%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
16.50
|
115,500
|
|
|
9/21/2010
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.60
|
16.60
|
340,950
|
|
|
9/20/2010
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
16.60
|
364,480
|
|
|
9/17/2010
|
+0.70 / +4.32%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.73
|
16.90
|
652,830
|
|
|
9/16/2010
|
-0.10 / -0.61%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.20
|
16.20
|
226,670
|
|
|
9/15/2010
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.00
|
16.30
|
16.30
|
16.30
|
257,860
|
|
|
9/14/2010
|
+0.40 / +2.52%
|
16.30
|
16.50
|
15.90
|
16.30
|
16.30
|
16.30
|
215,310
|
|
|
9/13/2010
|
-0.80 / -4.79%
|
16.70
|
16.70
|
15.90
|
15.90
|
15.90
|
15.90
|
729,830
|
|
|
9/10/2010
|
-0.80 / -4.57%
|
17.10
|
17.60
|
16.70
|
16.70
|
17.50
|
16.70
|
1,044,650
|
|
|
9/9/2010
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.10
|
17.50
|
17.50
|
17.50
|
814,980
|
|
|
9/8/2010
|
-0.80 / -4.35%
|
17.60
|
18.30
|
17.50
|
17.60
|
17.60
|
17.60
|
932,000
|
|
|
9/7/2010
|
+0.40 / +2.22%
|
18.00
|
18.90
|
17.90
|
18.40
|
18.40
|
18.40
|
739,570
|
|
|
9/6/2010
|
+0.80 / +4.65%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
18.00
|
720,570
|
|
|
9/1/2010
|
+0.80 / +4.88%
|
17.00
|
17.20
|
16.40
|
17.20
|
16.40
|
17.20
|
1,341,300
|
|
|
8/31/2010
|
+0.70 / +4.46%
|
15.80
|
16.40
|
15.70
|
16.40
|
16.40
|
16.40
|
744,630
|
|
|
8/30/2010
|
+0.70 / +4.67%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
15.70
|
234,000
|
|
|
8/27/2010
|
-0.20 / -1.32%
|
14.80
|
15.10
|
14.60
|
15.00
|
14.88
|
15.00
|
309,110
|
|
|
8/26/2010
|
+0.40 / +2.70%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.20
|
15.20
|
135,240
|
|
|