|
|
Closing price on 6/20/2013
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
681,190 |
| Split-adjusted Price |
6.40 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2013
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
681,190
|
|
|
6/19/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
205,430
|
|
|
6/18/2013
|
-0.10 / -1.47%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
253,570
|
|
|
6/17/2013
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.80
|
6.80
|
1,007,430
|
|
|
6/14/2013
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.30
|
7.10
|
369,270
|
|
|
6/13/2013
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
338,940
|
|
|
6/12/2013
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
7.40
|
476,880
|
|
|
6/11/2013
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
571,270
|
|
|
6/10/2013
|
-0.20 / -2.74%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.10
|
7.10
|
967,720
|
|
|
6/7/2013
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.20
|
7.30
|
7.50
|
7.30
|
1,066,660
|
|
|
6/6/2013
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.50
|
7.50
|
700,090
|
|
|
6/5/2013
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.00
|
7.50
|
7.50
|
7.50
|
873,330
|
|
|
6/4/2013
|
-0.50 / -6.33%
|
7.90
|
8.00
|
7.40
|
7.40
|
7.40
|
7.40
|
1,072,320
|
|
|
6/3/2013
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.60
|
7.90
|
7.90
|
7.90
|
1,901,990
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|