|
Closing price on 11/2/2010
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
113,030 |
| Split-adjusted Price |
12.00 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2010
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
12.00
|
113,030
|
|
|
11/1/2010
|
-0.20 / -1.64%
|
12.20
|
12.40
|
12.00
|
12.00
|
12.00
|
12.00
|
231,890
|
|
|
10/29/2010
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.30
|
12.20
|
139,610
|
|
|
10/28/2010
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
12.30
|
76,210
|
|
|
10/27/2010
|
-0.50 / -3.91%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.30
|
12.30
|
138,390
|
|
|
10/26/2010
|
+0.60 / +4.92%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
12.80
|
382,090
|
|
|
10/25/2010
|
-0.20 / -1.61%
|
12.40
|
12.40
|
11.90
|
12.20
|
12.20
|
12.20
|
199,860
|
|
|
10/22/2010
|
-0.30 / -2.36%
|
12.50
|
13.00
|
12.30
|
12.40
|
12.70
|
12.40
|
295,020
|
|
|
10/21/2010
|
-0.30 / -2.31%
|
13.00
|
13.20
|
12.50
|
12.70
|
12.70
|
12.70
|
251,640
|
|
|
10/20/2010
|
-0.60 / -4.41%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.00
|
13.00
|
377,730
|
|
|
10/19/2010
|
-0.70 / -4.90%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.60
|
13.60
|
523,020
|
|
|
10/18/2010
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
14.30
|
241,300
|
|
|
10/15/2010
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.40
|
14.60
|
14.80
|
14.60
|
362,750
|
|
|
10/14/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
14.80
|
65,200
|
|
|
10/13/2010
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
14.80
|
107,520
|
|
|
10/12/2010
|
-0.20 / -1.34%
|
14.90
|
15.10
|
14.70
|
14.70
|
14.70
|
14.70
|
328,340
|
|
|
10/11/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
14.90
|
89,880
|
|
|
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
|
|
|