|
Closing price on 4/18/2013
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
146,820 |
| Split-adjusted Price |
6.20 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2013
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
6.20
|
146,820
|
|
|
4/17/2013
|
+0.10 / +1.67%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
234,010
|
|
|
4/16/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
632,360
|
|
|
4/15/2013
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
910,660
|
|
|
4/12/2013
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.50
|
6.30
|
697,910
|
|
|
4/11/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
216,310
|
|
|
4/10/2013
|
+0.20 / +3.13%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
1,765,580
|
|
|
4/9/2013
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
246,120
|
|
|
4/8/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
243,810
|
|
|
4/5/2013
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.30
|
6.40
|
230,930
|
|
|
4/4/2013
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
252,340
|
|
|
4/3/2013
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
317,690
|
|
|
4/2/2013
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
499,960
|
|
|
4/1/2013
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
6.50
|
236,200
|
|
|
3/29/2013
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.30
|
6.10
|
403,660
|
|
|
3/28/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
304,170
|
|
|
3/27/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
131,380
|
|
|
3/26/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
255,270
|
|
|
3/25/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
230,870
|
|
|
3/22/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.70
|
6.60
|
491,360
|
|
|
3/21/2013
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
6.70
|
6.70
|
6.70
|
813,220
|
|
|
3/20/2013
|
+0.40 / +6.35%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
6.70
|
1,073,200
|
|
|
3/19/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
200,370
|
|
|
3/18/2013
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.20
|
6.40
|
6.40
|
6.40
|
410,900
|
|
|
3/15/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
179,860
|
|
|
3/14/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
231,340
|
|
|
3/13/2013
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.30
|
6.30
|
258,630
|
|
|
3/12/2013
|
+0.20 / +3.13%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
516,590
|
|
|
3/11/2013
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.40
|
6.40
|
441,920
|
|
|
3/8/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
149,130
|
|
|