|
Closing price on 3/16/2011
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.70 |
| Volume |
74,990 |
| Split-adjusted Price |
9.90 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2011
|
-0.10 / -1.00%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
74,990
|
|
|
3/15/2011
|
+0.30 / +3.09%
|
9.60
|
10.00
|
9.50
|
10.00
|
10.00
|
10.00
|
289,270
|
|
|
3/14/2011
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
9.70
|
372,770
|
|
|
3/11/2011
|
+0.40 / +4.26%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.65
|
9.80
|
156,490
|
|
|
3/10/2011
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
9.40
|
95,920
|
|
|
3/9/2011
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
9.00
|
79,670
|
|
|
3/8/2011
|
+0.10 / +1.10%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
54,730
|
|
|
3/7/2011
|
-0.10 / -1.09%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.10
|
9.10
|
38,910
|
|
|
3/4/2011
|
-0.10 / -1.08%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.30
|
9.20
|
67,590
|
|
|
3/3/2011
|
-0.40 / -4.12%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
9.30
|
216,860
|
|
|
3/2/2011
|
-0.40 / -3.96%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
228,720
|
|
|
3/1/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
10.10
|
42,360
|
|
|
2/28/2011
|
-0.30 / -2.88%
|
10.50
|
10.60
|
10.10
|
10.10
|
10.10
|
10.10
|
47,910
|
|
|
2/25/2011
|
+0.40 / +4.00%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.30
|
10.40
|
145,540
|
|
|
2/24/2011
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
130,540
|
|
|
2/23/2011
|
+0.30 / +3.03%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
186,940
|
|
|
2/22/2011
|
-0.30 / -2.94%
|
9.70
|
10.10
|
9.70
|
9.90
|
9.90
|
9.90
|
184,800
|
|
|
2/21/2011
|
-0.50 / -4.67%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
225,470
|
|
|
2/18/2011
|
-0.50 / -4.46%
|
11.10
|
11.30
|
10.70
|
10.70
|
11.20
|
10.70
|
204,040
|
|
|
2/17/2011
|
-0.20 / -1.75%
|
11.30
|
11.50
|
11.10
|
11.20
|
11.20
|
11.20
|
139,590
|
|
|
2/16/2011
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
11.40
|
65,490
|
|
|
2/15/2011
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.50
|
11.50
|
11.50
|
11.50
|
101,510
|
|
|
2/14/2011
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
76,530
|
|
|
2/11/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.70
|
11.70
|
36,240
|
|
|
2/10/2011
|
+0.10 / +0.86%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
66,790
|
|
|
2/9/2011
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.60
|
11.60
|
111,620
|
|
|
2/8/2011
|
-0.20 / -1.67%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
28,900
|
|
|
1/28/2011
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.90
|
12.00
|
239,150
|
|
|
1/27/2011
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
60,710
|
|
|
1/26/2011
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
222,150
|
|
|