|
Closing price on 6/12/2009
|
|
| Open |
30.80 |
| High |
30.80 |
| Low |
30.00 |
| Volume |
731,170 |
| Split-adjusted Price |
30.50 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2009
|
+1.10 / +3.74%
|
30.80
|
30.80
|
30.00
|
30.50
|
30.53
|
30.50
|
731,170
|
|
|
6/11/2009
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
160,860
|
|
|
6/10/2009
|
-1.40 / -4.76%
|
28.00
|
29.00
|
28.00
|
28.00
|
28.00
|
28.00
|
856,060
|
|
|
6/9/2009
|
+1.40 / +5.00%
|
29.40
|
29.40
|
27.50
|
29.40
|
29.40
|
29.40
|
535,050
|
|
|
6/8/2009
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
98,010
|
|
|
6/5/2009
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
24,800
|
|
|
6/4/2009
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
18,290
|
|
|
6/3/2009
|
+1.10 / +4.74%
|
24.30
|
24.30
|
24.00
|
24.30
|
24.30
|
24.30
|
164,810
|
|
|
6/2/2009
|
+1.10 / +4.98%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
23.20
|
326,200
|
|
|
6/1/2009
|
+0.70 / +3.27%
|
22.20
|
22.40
|
21.40
|
22.10
|
22.10
|
22.10
|
400,730
|
|
|
5/29/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
19.60
|
21.40
|
20.40
|
21.40
|
848,790
|
|
|
5/28/2009
|
+0.90 / +4.62%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.40
|
20.40
|
1,207,790
|
|
|
5/27/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.50
|
19.50
|
716,300
|
|
|
5/26/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
48,260
|
|
|
5/25/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
55,450
|
|
|
5/22/2009
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.20
|
17.00
|
16.20
|
17.00
|
1,467,820
|
|
|
5/21/2009
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6,600
|
|
|
5/20/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4,100
|
|
|
5/19/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
17,730
|
|
|
5/18/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
83,930
|
|
|
5/15/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
73,660
|
|
|
5/14/2009
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
33,440
|
|
|
5/13/2009
|
+1.10 / +9.32%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
12.90
|
84,940
|
|
|
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
|
|
|