|
Closing price on 8/3/2010
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
259,520 |
| Split-adjusted Price |
18.50 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2010
|
-0.20 / -1.07%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.50
|
18.50
|
259,520
|
|
|
8/2/2010
|
-0.50 / -2.60%
|
19.20
|
19.40
|
18.70
|
18.70
|
18.70
|
18.70
|
128,360
|
|
|
7/30/2010
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.10
|
19.20
|
164,850
|
|
|
7/29/2010
|
-0.10 / -0.52%
|
19.00
|
19.50
|
18.80
|
19.10
|
19.10
|
19.10
|
148,080
|
|
|
7/28/2010
|
-0.50 / -2.54%
|
19.70
|
19.70
|
19.00
|
19.20
|
19.20
|
19.20
|
348,490
|
|
|
7/27/2010
|
-0.30 / -1.50%
|
20.00
|
20.20
|
19.70
|
19.70
|
19.70
|
19.70
|
375,810
|
|
|
7/26/2010
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
20.00
|
337,340
|
|
|
7/23/2010
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
20.00
|
246,180
|
|
|
7/22/2010
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.00
|
20.00
|
331,270
|
|
|
7/21/2010
|
-0.40 / -1.96%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.00
|
20.00
|
591,650
|
|
|
7/20/2010
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.40
|
20.40
|
231,000
|
|
|
7/19/2010
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.10
|
20.50
|
20.50
|
20.50
|
399,510
|
|
|
7/16/2010
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.80
|
20.60
|
186,540
|
|
|
7/15/2010
|
+0.40 / +1.96%
|
20.40
|
21.30
|
20.40
|
20.80
|
20.80
|
20.80
|
633,210
|
|
|
7/14/2010
|
-0.40 / -1.92%
|
20.80
|
21.00
|
20.40
|
20.40
|
20.40
|
20.40
|
389,640
|
|
|
7/13/2010
|
+0.50 / +2.46%
|
20.70
|
20.90
|
20.30
|
20.80
|
20.80
|
20.80
|
321,040
|
|
|
7/12/2010
|
+0.20 / +1.00%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.30
|
20.30
|
134,480
|
|
|
7/9/2010
|
-0.20 / -0.99%
|
20.00
|
20.50
|
20.00
|
20.10
|
20.30
|
20.10
|
467,530
|
|
|
7/8/2010
|
+0.20 / +1.00%
|
20.50
|
20.60
|
20.20
|
20.30
|
20.30
|
20.30
|
310,640
|
|
|
7/7/2010
|
-0.20 / -0.99%
|
20.80
|
20.80
|
20.10
|
20.10
|
20.10
|
20.10
|
238,640
|
|
|
7/6/2010
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.30
|
20.30
|
236,750
|
|
|
7/5/2010
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.60
|
20.60
|
20.60
|
20.60
|
191,590
|
|
|
7/2/2010
|
+0.10 / +0.49%
|
20.80
|
21.00
|
20.60
|
20.70
|
20.60
|
20.70
|
242,750
|
|
|
7/1/2010
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.40
|
20.60
|
20.60
|
20.60
|
262,850
|
|
|
6/30/2010
|
+0.20 / +0.97%
|
20.50
|
20.80
|
20.20
|
20.80
|
20.80
|
20.80
|
487,200
|
|
|
6/29/2010
|
-0.30 / -1.44%
|
21.20
|
21.40
|
20.60
|
20.60
|
20.60
|
20.60
|
766,560
|
|
|
6/28/2010
|
-0.60 / -2.79%
|
21.40
|
21.40
|
20.80
|
20.90
|
20.90
|
20.90
|
849,800
|
|
|
6/25/2010
|
-0.70 / -3.15%
|
21.80
|
22.00
|
21.50
|
21.50
|
21.70
|
21.50
|
190,540
|
|
|
6/24/2010
|
-0.20 / -0.89%
|
22.30
|
22.50
|
21.90
|
22.20
|
22.20
|
22.20
|
438,210
|
|
|
6/23/2010
|
+0.10 / +0.45%
|
22.10
|
22.60
|
22.10
|
22.40
|
22.40
|
22.40
|
450,340
|
|
|