|
Closing price on 11/14/2011
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
193,210 |
| Split-adjusted Price |
5.80 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2011
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
5.80
|
193,210
|
|
|
11/11/2011
|
-0.30 / -4.92%
|
5.80
|
6.30
|
5.80
|
5.80
|
6.10
|
5.80
|
146,600
|
|
|
11/10/2011
|
-0.30 / -4.69%
|
6.30
|
6.50
|
6.10
|
6.10
|
6.10
|
6.10
|
30,560
|
|
|
11/9/2011
|
-0.20 / -3.03%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
6.40
|
15,920
|
|
|
11/8/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
78,580
|
|
|
11/7/2011
|
-0.20 / -2.94%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
160,940
|
|
|
11/4/2011
|
-0.10 / -1.45%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.90
|
6.80
|
70,450
|
|
|
11/3/2011
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
21,640
|
|
|
11/2/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
59,970
|
|
|
11/1/2011
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
91,710
|
|
|
10/31/2011
|
+0.10 / +1.43%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
7.10
|
371,530
|
|
|
10/28/2011
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.60
|
7.00
|
6.70
|
7.00
|
213,740
|
|
|
10/27/2011
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
15,070
|
|
|
10/26/2011
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
6.60
|
57,510
|
|
|
10/25/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
58,130
|
|
|
10/24/2011
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
76,100
|
|
|
10/21/2011
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.70
|
6.80
|
67,460
|
|
|
10/20/2011
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
25,340
|
|
|
10/19/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
20,900
|
|
|
10/18/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
212,930
|
|
|
10/17/2011
|
-0.10 / -1.45%
|
7.10
|
7.20
|
6.80
|
6.80
|
6.80
|
6.80
|
163,950
|
|
|
10/14/2011
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
7.00
|
6.90
|
112,320
|
|
|
10/13/2011
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
7.00
|
128,070
|
|
|
10/12/2011
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
224,530
|
|
|
10/11/2011
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
7.10
|
98,560
|
|
|
10/10/2011
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
7.10
|
145,200
|
|
|
10/7/2011
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.40
|
7.20
|
222,910
|
|
|
10/6/2011
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
7.40
|
340,630
|
|
|
10/5/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.10
|
7.10
|
192,390
|
|
|
10/4/2011
|
-0.10 / -1.39%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
7.10
|
254,230
|
|
|