|
Closing price on 5/23/2012
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
266,770 |
| Split-adjusted Price |
5.50 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
5.50
|
266,770
|
|
|
5/22/2012
|
-0.10 / -1.72%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.70
|
5.70
|
303,200
|
|
|
5/21/2012
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.80
|
5.80
|
658,000
|
|
|
5/18/2012
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.80
|
5.60
|
364,150
|
|
|
5/17/2012
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.70
|
5.80
|
5.80
|
5.80
|
257,810
|
|
|
5/16/2012
|
-0.10 / -1.67%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.90
|
5.90
|
435,250
|
|
|
5/15/2012
|
-0.30 / -4.76%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
997,540
|
|
|
5/14/2012
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
730,400
|
|
|
5/11/2012
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.90
|
6.60
|
549,500
|
|
|
5/10/2012
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
1,210,990
|
|
|
5/9/2012
|
-0.10 / -1.47%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.70
|
6.70
|
661,470
|
|
|
5/8/2012
|
+0.20 / +3.03%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
2,154,240
|
|
|
5/7/2012
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
888,650
|
|
|
5/4/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.00
|
6.30
|
962,570
|
|
|
5/3/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
760,780
|
|
|
5/2/2012
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
416,000
|
|
|
4/27/2012
|
-0.10 / -1.52%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.60
|
6.50
|
1,436,040
|
|
|
4/26/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
1,379,510
|
|
|
4/25/2012
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.10
|
6.60
|
6.60
|
6.60
|
1,455,860
|
|
|
4/24/2012
|
+0.10 / +1.59%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.40
|
6.40
|
483,050
|
|
|
4/23/2012
|
-0.10 / -1.56%
|
6.20
|
6.70
|
6.20
|
6.30
|
6.30
|
6.30
|
689,290
|
|
|
4/20/2012
|
+0.20 / +3.23%
|
6.10
|
6.40
|
5.90
|
6.40
|
6.20
|
6.40
|
1,009,570
|
|
|
4/19/2012
|
+0.10 / +1.64%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
3,330,100
|
|
|
4/18/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
329,490
|
|
|
4/17/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
822,160
|
|
|
4/16/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
5.70
|
682,720
|
|
|
4/13/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.50
|
5.50
|
532,070
|
|
|
4/12/2012
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
976,960
|
|
|
4/11/2012
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
540,520
|
|
|
4/10/2012
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.10
|
5.10
|
259,070
|
|
|