|
Closing price on 12/18/2008
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.50 |
| Volume |
10,410 |
| Split-adjusted Price |
12.70 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2008
|
-0.60 / -4.62%
|
12.40
|
12.80
|
12.40
|
12.40
|
12.40
|
12.40
|
12,090
|
|
|
12/9/2008
|
+0.10 / +0.78%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
13.00
|
1,410
|
|
|
12/8/2008
|
-0.50 / -3.73%
|
13.00
|
13.00
|
12.10
|
12.90
|
12.90
|
12.90
|
9,670
|
|
|
12/5/2008
|
-0.40 / -2.90%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.53
|
13.40
|
29,730
|
|
|
12/4/2008
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.30
|
13.80
|
13.80
|
13.80
|
41,630
|
|
|
12/3/2008
|
+0.30 / +2.22%
|
13.90
|
14.10
|
13.40
|
13.80
|
13.80
|
13.80
|
51,070
|
|
|
12/2/2008
|
+0.50 / +3.85%
|
12.70
|
13.60
|
12.70
|
13.50
|
13.50
|
13.50
|
27,110
|
|
|
12/1/2008
|
-0.60 / -4.41%
|
13.20
|
13.70
|
13.00
|
13.00
|
13.00
|
13.00
|
22,430
|
|
|
11/28/2008
|
-0.70 / -4.90%
|
13.60
|
14.50
|
13.60
|
13.60
|
14.30
|
13.60
|
89,910
|
|
|
11/27/2008
|
-0.70 / -4.67%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
14.30
|
27,850
|
|
|
11/26/2008
|
-0.60 / -3.85%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
111,350
|
|
|
11/25/2008
|
-0.70 / -4.29%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
15.60
|
67,950
|
|
|
11/24/2008
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
18,710
|
|
|
11/21/2008
|
-0.90 / -5.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.15
|
17.10
|
22,410
|
|
|
11/20/2008
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
510
|
|
|
11/19/2008
|
-0.90 / -4.55%
|
18.90
|
19.00
|
18.90
|
18.90
|
18.90
|
18.90
|
20,730
|
|
|
11/18/2008
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.50
|
19.80
|
19.80
|
19.80
|
5,210
|
|
|
11/17/2008
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.20
|
19.90
|
19.90
|
19.90
|
8,100
|
|
|
11/14/2008
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.10
|
20.00
|
20.00
|
20.00
|
57,300
|
|
|
11/13/2008
|
+0.40 / +2.04%
|
18.70
|
20.00
|
18.70
|
20.00
|
20.00
|
20.00
|
311,350
|
|
|
11/12/2008
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
61,110
|
|
|
11/11/2008
|
-1.00 / -4.63%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
56,820
|
|
|
11/10/2008
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
270
|
|
|
11/7/2008
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20
|
|
|