|
Closing price on 8/26/2009
|
|
| Open |
30.40 |
| High |
30.70 |
| Low |
29.60 |
| Volume |
502,410 |
| Split-adjusted Price |
30.20 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2009
|
+0.30 / +1.00%
|
30.40
|
30.70
|
29.60
|
30.20
|
30.20
|
30.20
|
502,410
|
|
|
8/25/2009
|
-0.20 / -0.66%
|
29.60
|
31.00
|
29.60
|
29.90
|
29.90
|
29.90
|
591,980
|
|
|
8/24/2009
|
-0.50 / -1.63%
|
30.60
|
31.20
|
30.10
|
30.10
|
30.10
|
30.10
|
723,310
|
|
|
8/21/2009
|
-0.50 / -1.61%
|
32.60
|
32.60
|
29.80
|
30.60
|
31.10
|
30.60
|
1,120,600
|
|
|
8/20/2009
|
+1.40 / +4.71%
|
31.10
|
31.10
|
30.60
|
31.10
|
31.10
|
31.10
|
874,070
|
|
|
8/19/2009
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.30
|
29.70
|
29.70
|
29.70
|
536,910
|
|
|
8/18/2009
|
+1.30 / +4.81%
|
26.60
|
28.30
|
26.60
|
28.30
|
28.30
|
28.30
|
915,240
|
|
|
8/17/2009
|
-0.50 / -1.82%
|
27.20
|
27.90
|
27.00
|
27.00
|
27.00
|
27.00
|
279,280
|
|
|
8/14/2009
|
+0.50 / +1.85%
|
26.90
|
27.50
|
26.80
|
27.50
|
27.00
|
27.50
|
678,000
|
|
|
8/13/2009
|
-1.00 / -3.57%
|
28.00
|
28.10
|
26.80
|
27.00
|
27.00
|
27.00
|
969,790
|
|
|
8/12/2009
|
-0.60 / -2.10%
|
29.00
|
30.00
|
28.00
|
28.00
|
28.00
|
28.00
|
861,430
|
|
|
8/11/2009
|
+1.30 / +4.76%
|
27.40
|
28.60
|
27.40
|
28.60
|
28.60
|
28.60
|
905,660
|
|
|
8/10/2009
|
+1.30 / +5.00%
|
27.00
|
27.30
|
26.50
|
27.30
|
27.30
|
27.30
|
406,550
|
|
|
8/7/2009
|
+0.20 / +0.78%
|
25.90
|
26.50
|
25.60
|
26.00
|
25.80
|
26.00
|
528,410
|
|
|
8/6/2009
|
+1.00 / +4.03%
|
25.50
|
26.00
|
25.10
|
25.80
|
25.80
|
25.80
|
1,190,670
|
|
|
8/5/2009
|
+1.10 / +4.64%
|
23.70
|
24.80
|
23.50
|
24.80
|
24.80
|
24.80
|
847,450
|
|
|
8/4/2009
|
+0.70 / +3.04%
|
23.70
|
23.80
|
23.10
|
23.70
|
23.70
|
23.70
|
293,390
|
|
|
8/3/2009
|
+0.20 / +0.88%
|
23.00
|
23.40
|
22.50
|
23.00
|
23.00
|
23.00
|
280,950
|
|
|
7/31/2009
|
+1.00 / +4.59%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.40
|
22.80
|
343,250
|
|
|
7/30/2009
|
-0.80 / -3.54%
|
22.30
|
22.60
|
21.60
|
21.80
|
21.80
|
21.80
|
283,360
|
|
|
7/29/2009
|
-0.50 / -2.16%
|
23.60
|
23.80
|
22.60
|
22.60
|
22.60
|
22.60
|
387,660
|
|
|
7/28/2009
|
-0.60 / -2.53%
|
23.70
|
24.50
|
22.80
|
23.10
|
23.10
|
23.10
|
721,620
|
|
|
7/27/2009
|
+1.10 / +4.87%
|
23.70
|
23.70
|
23.00
|
23.70
|
23.70
|
23.70
|
690,730
|
|
|
7/24/2009
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
108,900
|
|
|
7/23/2009
|
+1.00 / +4.85%
|
20.30
|
21.60
|
20.30
|
21.60
|
21.60
|
21.60
|
110,950
|
|
|
7/22/2009
|
-0.30 / -1.44%
|
20.90
|
21.20
|
20.40
|
20.60
|
20.60
|
20.60
|
168,460
|
|
|
7/21/2009
|
+0.50 / +2.45%
|
20.80
|
21.20
|
20.40
|
20.90
|
20.90
|
20.90
|
252,180
|
|
|
7/20/2009
|
-0.80 / -3.77%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.40
|
20.40
|
605,820
|
|
|
7/17/2009
|
-0.60 / -2.75%
|
21.60
|
21.70
|
21.10
|
21.20
|
21.40
|
21.20
|
231,710
|
|
|
7/16/2009
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.40
|
21.80
|
21.80
|
21.80
|
206,470
|
|
|