|
|
Closing price on 4/28/2010
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.70 |
| Volume |
741,850 |
| Split-adjusted Price |
25.70 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2010
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.70
|
25.70
|
741,850
|
|
|
4/27/2010
|
-0.50 / -1.90%
|
26.40
|
26.40
|
25.70
|
25.80
|
25.80
|
25.80
|
561,680
|
|
|
4/26/2010
|
-0.20 / -0.75%
|
26.50
|
26.60
|
26.20
|
26.30
|
26.30
|
26.30
|
704,960
|
|
|
4/22/2010
|
+0.60 / +2.32%
|
26.50
|
26.80
|
26.10
|
26.50
|
26.48
|
26.50
|
1,526,970
|
|
|
4/21/2010
|
+0.10 / +0.39%
|
26.00
|
26.50
|
25.70
|
25.90
|
25.90
|
25.90
|
752,340
|
|
|
4/20/2010
|
+0.40 / +1.57%
|
25.50
|
26.60
|
25.50
|
25.80
|
25.80
|
25.80
|
2,014,010
|
|
|
4/19/2010
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.10
|
25.40
|
25.40
|
25.40
|
739,420
|
|
|
4/16/2010
|
-0.40 / -1.54%
|
26.10
|
26.20
|
25.60
|
25.60
|
26.00
|
25.60
|
463,840
|
|
|
4/15/2010
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.00
|
26.00
|
26.00
|
26.00
|
594,340
|
|
|
4/14/2010
|
+0.70 / +2.77%
|
25.30
|
26.00
|
25.20
|
26.00
|
26.00
|
26.00
|
895,370
|
|
|
4/13/2010
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.20
|
25.30
|
25.30
|
25.30
|
512,890
|
|
|
4/12/2010
|
-0.20 / -0.78%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
585,260
|
|
|
4/9/2010
|
-0.40 / -1.54%
|
26.30
|
26.30
|
25.60
|
25.60
|
26.00
|
25.60
|
593,720
|
|
|
4/8/2010
|
-0.20 / -0.76%
|
26.50
|
26.50
|
25.90
|
26.00
|
26.00
|
26.00
|
669,050
|
|
|
4/7/2010
|
0.00 / 0.00%
|
26.10
|
26.50
|
25.80
|
26.20
|
26.20
|
26.20
|
666,820
|
|
|
4/6/2010
|
0.00 / 0.00%
|
26.80
|
27.40
|
26.20
|
26.20
|
26.20
|
26.20
|
2,096,350
|
|
|
4/5/2010
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.10
|
26.20
|
26.20
|
26.20
|
1,198,940
|
|
|
4/2/2010
|
0.00 / 0.00%
|
24.90
|
25.30
|
24.80
|
25.00
|
25.00
|
25.00
|
447,290
|
|
|
4/1/2010
|
+0.20 / +0.81%
|
24.80
|
25.40
|
24.20
|
25.00
|
25.00
|
25.00
|
514,510
|
|
|
3/31/2010
|
-0.50 / -1.98%
|
25.30
|
25.40
|
24.70
|
24.80
|
24.80
|
24.80
|
522,310
|
|
|
3/30/2010
|
-0.70 / -2.69%
|
25.70
|
26.30
|
25.30
|
25.30
|
25.30
|
25.30
|
662,410
|
|
|
3/29/2010
|
+0.30 / +1.17%
|
25.90
|
26.00
|
25.30
|
26.00
|
26.00
|
26.00
|
745,770
|
|
|
3/26/2010
|
+0.60 / +2.39%
|
25.90
|
25.90
|
25.20
|
25.70
|
25.68
|
25.70
|
1,067,080
|
|
|
3/25/2010
|
-0.20 / -0.79%
|
25.40
|
26.10
|
25.00
|
25.10
|
25.10
|
25.10
|
1,729,790
|
|
|
3/24/2010
|
+1.20 / +4.98%
|
24.50
|
25.30
|
24.50
|
25.30
|
25.30
|
25.30
|
923,080
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|