|
|
Closing price on 5/29/2014
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
538,050 |
| Split-adjusted Price |
2.70 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
538,050
|
|
|
5/28/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
994,230
|
|
|
5/27/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
1,106,010
|
|
|
5/26/2014
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,336,060
|
|
|
5/23/2014
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
1,742,060
|
|
|
5/22/2014
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
107,200
|
|
|
5/21/2014
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
30,310
|
|
|
5/20/2014
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
425,510
|
|
|
5/19/2014
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
488,930
|
|
|
5/16/2014
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
744,800
|
|
|
5/15/2014
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,279,400
|
|
|
5/14/2014
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
1,187,120
|
|
|
5/13/2014
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
12,840
|
|
|
5/12/2014
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
97,910
|
|
|
5/9/2014
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
1,202,880
|
|
|
5/8/2014
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
241,660
|
|
|
5/7/2014
|
-0.10 / -3.45%
|
2.70
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
1,746,600
|
|
|
5/6/2014
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
18,200
|
|
|
5/5/2014
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
36,080
|
|
|
4/29/2014
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
82,110
|
|
|
4/28/2014
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
13,500
|
|
|
4/25/2014
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
35,930
|
|
|
4/24/2014
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
98,000
|
|
|
4/23/2014
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
372,310
|
|
|
4/22/2014
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
245,880
|
|
|
4/21/2014
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
4.20
|
434,050
|
|
|
4/18/2014
|
-0.30 / -6.38%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.70
|
4.40
|
250,510
|
|
|
4/17/2014
|
+0.20 / +4.44%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
322,120
|
|
|
4/16/2014
|
-0.30 / -6.25%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.50
|
4.50
|
808,980
|
|
|
4/15/2014
|
-0.30 / -5.88%
|
5.00
|
5.10
|
4.80
|
4.80
|
4.80
|
4.80
|
606,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|