|
Closing price on 5/31/2013
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
1,401,670 |
| Split-adjusted Price |
7.90 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2013
|
+0.20 / +2.60%
|
8.00
|
8.20
|
7.80
|
7.90
|
7.98
|
7.90
|
1,401,670
|
|
|
5/30/2013
|
+0.50 / +6.94%
|
7.10
|
7.70
|
7.10
|
7.70
|
7.70
|
7.70
|
1,182,580
|
|
|
5/29/2013
|
+0.30 / +4.35%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
7.20
|
2,668,320
|
|
|
5/28/2013
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
802,870
|
|
|
5/27/2013
|
+0.30 / +4.62%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
1,252,170
|
|
|
5/24/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
385,320
|
|
|
5/23/2013
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
646,530
|
|
|
5/22/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
594,140
|
|
|
5/21/2013
|
+0.20 / +3.13%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
1,016,920
|
|
|
5/20/2013
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
341,610
|
|
|
5/17/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
247,260
|
|
|
5/16/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
214,160
|
|
|
5/15/2013
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
132,000
|
|
|
5/14/2013
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
182,780
|
|
|
5/13/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
470,270
|
|
|
5/10/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
200,400
|
|
|
5/9/2013
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
352,330
|
|
|
5/8/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
365,460
|
|
|
5/7/2013
|
-0.30 / -4.48%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
572,090
|
|
|
5/6/2013
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
494,120
|
|
|
5/3/2013
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.00
|
6.40
|
528,680
|
|
|
5/2/2013
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
66,560
|
|
|
4/26/2013
|
+0.20 / +3.33%
|
6.00
|
6.30
|
5.90
|
6.20
|
6.00
|
6.20
|
413,540
|
|
|
4/25/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
219,430
|
|
|
4/24/2013
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
121,650
|
|
|
4/23/2013
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
116,900
|
|
|
4/22/2013
|
-0.20 / -3.23%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
247,600
|
|
|
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
|
|
|