|
|
Closing price on 3/23/2010
|
|
| Open |
24.60 |
| High |
24.80 |
| Low |
23.90 |
| Volume |
1,170,420 |
| Split-adjusted Price |
24.10 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
-0.70 / -2.82%
|
24.60
|
24.80
|
23.90
|
24.10
|
24.10
|
24.10
|
1,170,420
|
|
|
3/22/2010
|
-0.60 / -2.36%
|
25.20
|
25.40
|
24.80
|
24.80
|
24.80
|
24.80
|
481,590
|
|
|
3/19/2010
|
-0.30 / -1.17%
|
25.90
|
26.00
|
25.40
|
25.40
|
25.70
|
25.40
|
572,070
|
|
|
3/18/2010
|
+0.70 / +2.80%
|
25.40
|
25.70
|
24.80
|
25.70
|
25.70
|
25.70
|
747,380
|
|
|
3/17/2010
|
0.00 / 0.00%
|
25.50
|
25.70
|
24.80
|
25.00
|
25.00
|
25.00
|
1,573,010
|
|
|
3/16/2010
|
-1.10 / -4.21%
|
25.70
|
26.30
|
24.90
|
25.00
|
25.00
|
25.00
|
1,823,580
|
|
|
3/15/2010
|
-0.50 / -1.88%
|
26.70
|
26.80
|
25.90
|
26.10
|
26.10
|
26.10
|
1,565,740
|
|
|
3/12/2010
|
-0.80 / -2.92%
|
27.60
|
28.30
|
26.50
|
26.60
|
27.40
|
26.60
|
1,172,750
|
|
|
3/11/2010
|
+1.30 / +4.98%
|
27.40
|
27.40
|
26.80
|
27.40
|
27.40
|
27.40
|
1,617,180
|
|
|
3/10/2010
|
+1.20 / +4.82%
|
24.90
|
26.10
|
24.60
|
26.10
|
26.10
|
26.10
|
1,805,590
|
|
|
3/9/2010
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.30
|
24.90
|
24.90
|
24.90
|
1,102,670
|
|
|
3/8/2010
|
+0.50 / +2.06%
|
24.60
|
25.40
|
24.30
|
24.80
|
24.80
|
24.80
|
1,019,650
|
|
|
3/5/2010
|
+0.10 / +0.41%
|
24.10
|
24.40
|
23.70
|
24.30
|
24.20
|
24.30
|
762,540
|
|
|
3/4/2010
|
+0.40 / +1.68%
|
24.00
|
24.90
|
24.00
|
24.20
|
24.20
|
24.20
|
1,139,490
|
|
|
3/3/2010
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.10
|
23.80
|
23.80
|
23.80
|
832,550
|
|
|
3/2/2010
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
23.90
|
2,733,350
|
|
|
3/1/2010
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.70
|
22.80
|
22.80
|
22.80
|
509,710
|
|
|
2/26/2010
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.30
|
22.80
|
22.40
|
22.80
|
258,130
|
|
|
2/25/2010
|
-0.10 / -0.44%
|
22.90
|
23.10
|
22.30
|
22.40
|
22.40
|
22.40
|
407,820
|
|
|
2/24/2010
|
+0.20 / +0.90%
|
22.00
|
22.50
|
21.70
|
22.50
|
22.50
|
22.50
|
348,420
|
|
|
2/23/2010
|
-0.90 / -3.88%
|
22.10
|
22.50
|
22.10
|
22.30
|
22.30
|
22.30
|
1,321,390
|
|
|
2/22/2010
|
-0.20 / -0.85%
|
23.80
|
23.80
|
23.00
|
23.20
|
23.20
|
23.20
|
275,180
|
|
|
2/12/2010
|
-0.40 / -1.68%
|
22.80
|
24.30
|
22.80
|
23.40
|
23.80
|
23.40
|
1,980,110
|
|
|
2/11/2010
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
159,800
|
|
|
2/10/2010
|
0.00 / 0.00%
|
24.20
|
24.20
|
23.60
|
23.80
|
23.80
|
23.80
|
185,630
|
|
|
2/9/2010
|
-0.30 / -1.24%
|
24.00
|
24.10
|
23.30
|
23.80
|
23.80
|
23.80
|
62,090
|
|
|
2/8/2010
|
0.00 / 0.00%
|
24.10
|
24.30
|
23.90
|
24.10
|
24.10
|
24.10
|
137,530
|
|
|
2/5/2010
|
0.00 / 0.00%
|
24.00
|
25.20
|
23.30
|
24.10
|
24.10
|
24.10
|
647,740
|
|
|
2/4/2010
|
+1.10 / +4.78%
|
23.00
|
24.10
|
23.00
|
24.10
|
24.10
|
24.10
|
288,330
|
|
|
2/3/2010
|
+0.50 / +2.22%
|
22.90
|
23.00
|
22.10
|
23.00
|
23.00
|
23.00
|
41,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:59:59 AM
|
|
|
|
|