|
Closing price on 9/17/2010
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
652,830 |
| Split-adjusted Price |
16.90 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+0.70 / +4.32%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.73
|
16.90
|
652,830
|
|
|
9/16/2010
|
-0.10 / -0.61%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.20
|
16.20
|
226,670
|
|
|
9/15/2010
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.00
|
16.30
|
16.30
|
16.30
|
257,860
|
|
|
9/14/2010
|
+0.40 / +2.52%
|
16.30
|
16.50
|
15.90
|
16.30
|
16.30
|
16.30
|
215,310
|
|
|
9/13/2010
|
-0.80 / -4.79%
|
16.70
|
16.70
|
15.90
|
15.90
|
15.90
|
15.90
|
729,830
|
|
|
9/10/2010
|
-0.80 / -4.57%
|
17.10
|
17.60
|
16.70
|
16.70
|
17.50
|
16.70
|
1,044,650
|
|
|
9/9/2010
|
-0.10 / -0.57%
|
17.90
|
17.90
|
17.10
|
17.50
|
17.50
|
17.50
|
814,980
|
|
|
9/8/2010
|
-0.80 / -4.35%
|
17.60
|
18.30
|
17.50
|
17.60
|
17.60
|
17.60
|
932,000
|
|
|
9/7/2010
|
+0.40 / +2.22%
|
18.00
|
18.90
|
17.90
|
18.40
|
18.40
|
18.40
|
739,570
|
|
|
9/6/2010
|
+0.80 / +4.65%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
18.00
|
720,570
|
|
|
9/1/2010
|
+0.80 / +4.88%
|
17.00
|
17.20
|
16.40
|
17.20
|
16.40
|
17.20
|
1,341,300
|
|
|
8/31/2010
|
+0.70 / +4.46%
|
15.80
|
16.40
|
15.70
|
16.40
|
16.40
|
16.40
|
744,630
|
|
|
8/30/2010
|
+0.70 / +4.67%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
15.70
|
234,000
|
|
|
8/27/2010
|
-0.20 / -1.32%
|
14.80
|
15.10
|
14.60
|
15.00
|
14.88
|
15.00
|
309,110
|
|
|
8/26/2010
|
+0.40 / +2.70%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.20
|
15.20
|
135,240
|
|
|
8/25/2010
|
-0.70 / -4.52%
|
15.30
|
15.40
|
14.80
|
14.80
|
14.80
|
14.80
|
725,380
|
|
|
8/24/2010
|
-0.80 / -4.91%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.50
|
15.50
|
453,630
|
|
|
8/23/2010
|
-0.30 / -1.81%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.30
|
16.30
|
187,400
|
|
|
8/20/2010
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.60
|
16.60
|
333,050
|
|
|
8/19/2010
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
16.60
|
248,060
|
|
|
8/18/2010
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.30
|
16.80
|
16.80
|
16.80
|
222,830
|
|
|
8/17/2010
|
-0.40 / -2.31%
|
16.90
|
17.10
|
16.60
|
16.90
|
16.90
|
16.90
|
204,320
|
|
|
8/16/2010
|
+0.80 / +4.85%
|
16.90
|
17.30
|
16.50
|
17.30
|
17.30
|
17.30
|
593,690
|
|
|
8/13/2010
|
-0.10 / -0.60%
|
16.30
|
16.50
|
15.80
|
16.50
|
16.28
|
16.50
|
660,250
|
|
|
8/12/2010
|
-0.80 / -4.60%
|
16.90
|
17.30
|
16.60
|
16.60
|
16.60
|
16.60
|
651,210
|
|
|
8/11/2010
|
+0.10 / +0.58%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
17.40
|
138,240
|
|
|
8/10/2010
|
-0.70 / -3.89%
|
17.80
|
17.80
|
17.10
|
17.30
|
17.30
|
17.30
|
489,740
|
|
|
8/9/2010
|
-0.50 / -2.70%
|
18.60
|
18.70
|
18.00
|
18.00
|
18.00
|
18.00
|
310,590
|
|
|
8/6/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.50
|
18.50
|
216,360
|
|
|
8/5/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.30
|
18.50
|
18.50
|
18.50
|
104,180
|
|
|