|
Closing price on 4/8/2009
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
88,970 |
| Split-adjusted Price |
11.30 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2009
|
-0.50 / -4.24%
|
11.80
|
12.00
|
11.30
|
11.30
|
11.30
|
11.30
|
88,970
|
|
|
4/7/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
11.80
|
230,440
|
|
|
4/3/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
346,970
|
|
|
4/2/2009
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
187,790
|
|
|
4/1/2009
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
45,440
|
|
|
3/31/2009
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
12,530
|
|
|
3/30/2009
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
10.20
|
17,100
|
|
|
3/27/2009
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
56,230
|
|
|
3/26/2009
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
10.50
|
37,450
|
|
|
3/25/2009
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
10.40
|
20,200
|
|
|
3/24/2009
|
+0.10 / +0.98%
|
10.40
|
10.50
|
10.10
|
10.30
|
10.30
|
10.30
|
38,970
|
|
|
3/23/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
17,270
|
|
|
3/20/2009
|
+0.20 / +2.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.00
|
10.20
|
22,390
|
|
|
3/19/2009
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
40,310
|
|
|
3/18/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
10.30
|
25,310
|
|
|
3/17/2009
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
12,780
|
|
|
3/16/2009
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.30
|
10.30
|
12,790
|
|
|
3/13/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
6,620
|
|
|
3/12/2009
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
8,390
|
|
|
3/11/2009
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.10
|
10.40
|
10.40
|
10.40
|
72,930
|
|
|
3/10/2009
|
+0.10 / +0.98%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
10.30
|
10,270
|
|
|
3/9/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
18,200
|
|
|
3/6/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
600
|
|
|
3/5/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
17,080
|
|
|
3/4/2009
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
8,020
|
|
|
3/3/2009
|
+0.20 / +1.98%
|
10.00
|
10.40
|
9.80
|
10.30
|
10.30
|
10.30
|
63,300
|
|
|
3/2/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.10
|
10.10
|
18,970
|
|
|
2/27/2009
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.00
|
10.10
|
9,150
|
|
|
2/26/2009
|
-0.20 / -1.96%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
10.00
|
6,100
|
|
|
2/25/2009
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
14,700
|
|
|