|
|
Closing price on 12/23/2013
|
|
| Open |
5.10 |
| High |
5.10 |
| Low |
4.90 |
| Volume |
288,800 |
| Split-adjusted Price |
4.90 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2013
|
-0.10 / -2.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
4.90
|
288,800
|
|
|
12/20/2013
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.10
|
5.00
|
630,180
|
|
|
12/19/2013
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
5.10
|
720,720
|
|
|
12/18/2013
|
-0.20 / -3.92%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
655,770
|
|
|
12/17/2013
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.00
|
5.10
|
5.10
|
5.10
|
476,540
|
|
|
12/16/2013
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.70
|
5.10
|
5.10
|
5.10
|
652,660
|
|
|
12/13/2013
|
-0.20 / -4.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.78
|
4.80
|
2,982,590
|
|
|
12/12/2013
|
-0.30 / -5.66%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
25,610
|
|
|
12/11/2013
|
-0.30 / -5.36%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
28,380
|
|
|
12/10/2013
|
-0.40 / -6.67%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
132,810
|
|
|
12/9/2013
|
-0.40 / -6.25%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.00
|
6.00
|
1,704,020
|
|
|
12/6/2013
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.50
|
6.40
|
822,010
|
|
|
12/5/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
427,840
|
|
|
12/4/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
698,380
|
|
|
12/3/2013
|
+0.20 / +3.17%
|
6.20
|
6.70
|
6.20
|
6.50
|
6.50
|
6.50
|
864,680
|
|
|
12/2/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
418,430
|
|
|
11/29/2013
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.50
|
6.40
|
786,900
|
|
|
11/28/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
359,290
|
|
|
11/27/2013
|
+0.20 / +3.17%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
833,560
|
|
|
11/26/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
1,000,460
|
|
|
11/25/2013
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.30
|
6.30
|
750,010
|
|
|
11/22/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.50
|
6.50
|
1,031,710
|
|
|
11/21/2013
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.50
|
6.50
|
6.50
|
6.50
|
1,833,050
|
|
|
11/20/2013
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
979,620
|
|
|
11/19/2013
|
+0.30 / +5.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
1,388,780
|
|
|
11/18/2013
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
840,910
|
|
|
11/15/2013
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.90
|
5.70
|
972,280
|
|
|
11/14/2013
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
5.90
|
299,240
|
|
|
11/13/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.80
|
5.80
|
409,420
|
|
|
11/12/2013
|
-0.30 / -4.92%
|
6.10
|
6.20
|
5.80
|
5.80
|
5.80
|
5.80
|
1,137,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|