|
Closing price on 3/3/2010
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
23.10 |
| Volume |
832,550 |
| Split-adjusted Price |
23.80 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/2/2010
|
+0.10 / +0.45%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
22.50
|
69,300
|
|
|
2/1/2010
|
+0.50 / +2.28%
|
21.90
|
22.40
|
21.90
|
22.40
|
22.40
|
22.40
|
95,010
|
|
|
1/29/2010
|
0.00 / 0.00%
|
21.90
|
22.80
|
21.50
|
21.90
|
21.90
|
21.90
|
109,610
|
|
|
1/28/2010
|
-1.00 / -4.37%
|
22.40
|
22.70
|
21.90
|
21.90
|
21.90
|
21.90
|
159,080
|
|
|
1/27/2010
|
-1.20 / -4.98%
|
24.20
|
24.30
|
22.90
|
22.90
|
22.90
|
22.90
|
216,840
|
|
|
1/26/2010
|
+1.10 / +4.78%
|
23.80
|
24.10
|
23.80
|
24.10
|
24.10
|
24.10
|
481,440
|
|
|
1/25/2010
|
+0.10 / +0.44%
|
23.00
|
23.30
|
21.80
|
23.00
|
23.00
|
23.00
|
185,130
|
|
|
1/22/2010
|
+0.30 / +1.33%
|
21.60
|
22.90
|
21.50
|
22.90
|
22.60
|
22.90
|
246,670
|
|
|
1/21/2010
|
-1.10 / -4.64%
|
22.90
|
23.50
|
22.60
|
22.60
|
22.60
|
22.60
|
220,210
|
|
|
1/20/2010
|
-1.20 / -4.82%
|
24.90
|
25.20
|
23.70
|
23.70
|
23.70
|
23.70
|
163,270
|
|
|
1/19/2010
|
-1.10 / -4.23%
|
25.60
|
26.00
|
24.70
|
24.90
|
24.90
|
24.90
|
264,740
|
|
|
1/18/2010
|
-1.30 / -4.76%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
26.00
|
158,210
|
|
|
1/15/2010
|
+0.90 / +3.41%
|
27.50
|
27.70
|
27.00
|
27.30
|
27.38
|
27.30
|
442,650
|
|
|
1/14/2010
|
-4.60 / -14.84%
|
26.40
|
26.40
|
26.00
|
26.40
|
26.40
|
26.40
|
249,050
|
|
|