|
Closing price on 4/21/2011
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
227,780 |
| Split-adjusted Price |
7.90 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2011
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
7.90
|
227,780
|
|
|
4/20/2011
|
-0.30 / -3.61%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.00
|
8.00
|
115,750
|
|
|
4/19/2011
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.30
|
8.30
|
23,770
|
|
|
4/18/2011
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
180,750
|
|
|
4/15/2011
|
-0.30 / -3.33%
|
9.20
|
9.20
|
8.70
|
8.70
|
9.00
|
8.70
|
93,250
|
|
|
4/14/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
87,740
|
|
|
4/13/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
82,110
|
|
|
4/8/2011
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.20
|
9.00
|
45,650
|
|
|
4/7/2011
|
+0.20 / +2.22%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
9.20
|
95,160
|
|
|
4/6/2011
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
15,820
|
|
|
4/5/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
31,100
|
|
|
4/4/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
132,700
|
|
|
4/1/2011
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.10
|
9.00
|
138,590
|
|
|
3/31/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.10
|
9.10
|
9.10
|
91,300
|
|
|
3/30/2011
|
-0.10 / -1.09%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
9.10
|
78,550
|
|
|
3/29/2011
|
-0.20 / -2.13%
|
9.30
|
9.50
|
9.10
|
9.20
|
9.20
|
9.20
|
132,600
|
|
|
3/28/2011
|
-0.10 / -1.05%
|
9.30
|
9.70
|
9.30
|
9.40
|
9.40
|
9.40
|
48,640
|
|
|
3/25/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
9.50
|
71,970
|
|
|
3/24/2011
|
-0.10 / -1.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
9.50
|
31,100
|
|
|
3/23/2011
|
-0.20 / -2.04%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
9.60
|
78,880
|
|
|
3/22/2011
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.80
|
9.80
|
89,050
|
|
|
3/21/2011
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
144,180
|
|
|
3/18/2011
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.80
|
9.90
|
71,440
|
|
|
3/17/2011
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
43,590
|
|
|
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
|
|
|