|
Closing price on 5/12/2009
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
118,990 |
| Split-adjusted Price |
11.80 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
118,990
|
|
|
5/11/2009
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.30
|
11.30
|
337,750
|
|
|
5/8/2009
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
11.40
|
230,850
|
|
|
5/7/2009
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
10.70
|
377,950
|
|
|
5/6/2009
|
-0.30 / -2.56%
|
11.90
|
11.90
|
11.20
|
11.40
|
11.70
|
11.40
|
301,930
|
|
|
5/5/2009
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
303,930
|
|
|
5/4/2009
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
107,330
|
|
|
4/29/2009
|
+0.10 / +0.94%
|
10.60
|
10.90
|
10.20
|
10.70
|
10.60
|
10.70
|
188,370
|
|
|
4/28/2009
|
+0.40 / +3.92%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.60
|
10.60
|
43,740
|
|
|
4/27/2009
|
-0.40 / -3.77%
|
10.90
|
10.90
|
10.10
|
10.20
|
10.20
|
10.20
|
161,220
|
|
|
4/24/2009
|
-0.50 / -4.50%
|
10.70
|
11.20
|
10.60
|
10.60
|
11.10
|
10.60
|
270,080
|
|
|
4/23/2009
|
-0.50 / -4.31%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.10
|
11.10
|
264,380
|
|
|
4/22/2009
|
-0.30 / -2.52%
|
12.30
|
12.30
|
11.50
|
11.60
|
11.60
|
11.60
|
218,440
|
|
|
4/21/2009
|
-0.30 / -2.46%
|
11.70
|
12.20
|
11.60
|
11.90
|
11.90
|
11.90
|
273,570
|
|
|
4/20/2009
|
+0.40 / +3.39%
|
12.20
|
12.20
|
11.80
|
12.20
|
12.20
|
12.20
|
373,950
|
|
|
4/17/2009
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.30
|
11.80
|
11.80
|
11.80
|
755,590
|
|
|
4/16/2009
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.20
|
11.80
|
11.80
|
11.80
|
214,950
|
|
|
4/15/2009
|
-0.60 / -4.88%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
11.70
|
490,470
|
|
|
4/14/2009
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.60
|
12.30
|
12.30
|
12.30
|
340,880
|
|
|
4/13/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.80
|
11.80
|
113,970
|
|
|
4/10/2009
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.80
|
11.30
|
10.80
|
11.30
|
329,000
|
|
|
4/9/2009
|
-0.50 / -4.42%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
99,200
|
|
|
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
|
|
|