|
Closing price on 12/1/2010
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
214,850 |
| Split-adjusted Price |
12.00 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-0.40 / -3.23%
|
12.00
|
12.50
|
11.90
|
12.00
|
12.00
|
12.00
|
214,850
|
|
|
11/30/2010
|
+0.50 / +4.20%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
12.40
|
516,580
|
|
|
11/29/2010
|
+0.40 / +3.48%
|
11.30
|
11.90
|
11.20
|
11.90
|
11.90
|
11.90
|
233,960
|
|
|
11/26/2010
|
+0.30 / +2.68%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.20
|
11.50
|
235,920
|
|
|
11/25/2010
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
11.20
|
376,910
|
|
|
11/24/2010
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
10.70
|
100,660
|
|
|
11/23/2010
|
+0.30 / +2.88%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
10.70
|
78,620
|
|
|
11/22/2010
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
142,040
|
|
|
11/19/2010
|
-0.30 / -2.70%
|
11.10
|
11.40
|
10.80
|
10.80
|
11.10
|
10.80
|
106,180
|
|
|
11/18/2010
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
11.10
|
232,290
|
|
|
11/17/2010
|
+0.20 / +1.92%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.60
|
10.60
|
121,920
|
|
|
11/16/2010
|
-0.20 / -1.89%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
111,880
|
|
|
11/15/2010
|
-0.30 / -2.75%
|
10.90
|
11.20
|
10.60
|
10.60
|
10.60
|
10.60
|
255,470
|
|
|
11/12/2010
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.80
|
10.90
|
11.30
|
10.90
|
165,200
|
|
|
11/11/2010
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.30
|
11.30
|
159,770
|
|
|
11/10/2010
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
95,540
|
|
|
11/9/2010
|
-0.50 / -4.10%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
11.70
|
161,950
|
|
|
11/8/2010
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.20
|
12.20
|
61,810
|
|
|
11/5/2010
|
+0.40 / +3.33%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.30
|
12.40
|
253,620
|
|
|
11/4/2010
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
60,030
|
|
|
11/3/2010
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
127,980
|
|
|
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
|
|
|