|
Closing price on 8/5/2009
|
|
| Open |
23.70 |
| High |
24.80 |
| Low |
23.50 |
| Volume |
847,450 |
| Split-adjusted Price |
24.80 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2009
|
+0.70 / +3.32%
|
21.80
|
22.10
|
21.10
|
21.80
|
21.80
|
21.80
|
347,170
|
|
|
7/14/2009
|
-1.10 / -4.95%
|
21.50
|
22.50
|
21.10
|
21.10
|
21.10
|
21.10
|
717,840
|
|
|
7/13/2009
|
-1.10 / -4.72%
|
22.20
|
23.00
|
22.20
|
22.20
|
22.20
|
22.20
|
235,910
|
|
|
7/10/2009
|
-1.20 / -4.90%
|
23.80
|
23.80
|
23.30
|
23.30
|
23.55
|
23.30
|
344,330
|
|
|
7/9/2009
|
-0.20 / -0.81%
|
24.80
|
25.80
|
24.00
|
24.50
|
24.50
|
24.50
|
344,100
|
|
|
7/8/2009
|
+1.10 / +4.66%
|
24.70
|
24.70
|
23.80
|
24.70
|
24.70
|
24.70
|
502,920
|
|
|
7/7/2009
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.00
|
23.60
|
23.60
|
23.60
|
1,271,000
|
|
|
7/6/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21,260
|
|
|
7/3/2009
|
+1.00 / +4.88%
|
20.10
|
21.50
|
20.00
|
21.50
|
20.50
|
21.50
|
296,600
|
|
|
7/2/2009
|
-0.70 / -3.30%
|
20.20
|
21.20
|
20.20
|
20.50
|
20.50
|
20.50
|
1,052,700
|
|
|
7/1/2009
|
-1.10 / -4.93%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
102,440
|
|
|
6/30/2009
|
-1.10 / -4.70%
|
23.40
|
23.40
|
22.30
|
22.30
|
22.30
|
22.30
|
212,240
|
|
|
6/29/2009
|
-1.20 / -4.88%
|
24.00
|
25.80
|
23.40
|
23.40
|
23.40
|
23.40
|
329,650
|
|
|
6/26/2009
|
-1.20 / -4.65%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
279,990
|
|
|
6/25/2009
|
-1.30 / -4.80%
|
27.80
|
27.90
|
25.80
|
25.80
|
25.80
|
25.80
|
121,100
|
|
|