|
Closing price on 2/16/2009
|
|
| Open |
10.00 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
15,010 |
| Split-adjusted Price |
10.00 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2009
|
-0.20 / -1.96%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
10.00
|
15,010
|
|
|
2/13/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
10.20
|
43,050
|
|
|
2/12/2009
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.20
|
10.20
|
47,460
|
|
|
2/11/2009
|
-0.50 / -4.67%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
31,490
|
|
|
2/10/2009
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
10.70
|
39,430
|
|
|
2/9/2009
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
21,310
|
|
|
2/6/2009
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
12,460
|
|
|
2/5/2009
|
-0.50 / -4.55%
|
11.00
|
11.10
|
10.50
|
10.50
|
10.50
|
10.50
|
113,870
|
|
|
2/4/2009
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
11.00
|
11.00
|
11.00
|
60,630
|
|
|
2/3/2009
|
-0.40 / -3.51%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
11.00
|
82,320
|
|
|
2/2/2009
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
11,720
|
|
|
1/23/2009
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
10,010
|
|
|
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
|
|
|