|
Closing price on 4/4/2013
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
252,340 |
| Split-adjusted Price |
6.30 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/7/2013
|
+0.20 / +3.45%
|
5.80
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
441,750
|
|
|
3/6/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.60
|
5.80
|
5.80
|
5.80
|
230,550
|
|
|
3/5/2013
|
-0.40 / -6.45%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
398,500
|
|
|
3/4/2013
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
6.20
|
539,770
|
|
|
3/1/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
445,660
|
|
|
2/28/2013
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
448,250
|
|
|
2/27/2013
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
964,060
|
|
|
2/26/2013
|
-0.40 / -5.63%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.70
|
6.70
|
788,750
|
|
|
2/25/2013
|
+0.10 / +1.43%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
7.10
|
591,570
|
|
|
2/22/2013
|
+0.30 / +4.48%
|
7.00
|
7.10
|
6.60
|
7.00
|
6.70
|
7.00
|
1,495,130
|
|
|