|
Closing price on 8/2/2013
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.30 |
| Volume |
69,490 |
| Split-adjusted Price |
5.30 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2013
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.40
|
5.30
|
69,490
|
|
|
8/1/2013
|
+0.10 / +1.89%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
163,690
|
|
|
7/31/2013
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
5.30
|
126,030
|
|
|
7/30/2013
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
5.40
|
68,700
|
|
|
7/29/2013
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
5.40
|
544,470
|
|
|
7/26/2013
|
-0.10 / -1.72%
|
5.90
|
5.90
|
5.50
|
5.70
|
5.80
|
5.70
|
396,360
|
|
|
7/25/2013
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
298,060
|
|
|
7/24/2013
|
-0.20 / -3.23%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.00
|
6.00
|
370,500
|
|
|
7/23/2013
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
182,160
|
|
|
7/22/2013
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
289,660
|
|
|
7/19/2013
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
172,630
|
|
|
7/18/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
147,280
|
|
|
7/17/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
138,250
|
|
|
7/16/2013
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
6.20
|
230,830
|
|
|
7/15/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
163,550
|
|
|
7/12/2013
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.30
|
6.40
|
190,150
|
|
|
7/11/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
409,160
|
|
|
7/10/2013
|
-0.20 / -3.17%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
203,700
|
|
|
7/9/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
133,850
|
|
|
7/8/2013
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
92,070
|
|
|
7/5/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
6.50
|
419,940
|
|
|
7/4/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
217,820
|
|
|
7/3/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
306,660
|
|
|
7/2/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
206,710
|
|
|
7/1/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
138,220
|
|
|
6/28/2013
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
287,380
|
|
|
6/27/2013
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
109,970
|
|
|
6/26/2013
|
+0.10 / +1.59%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
271,610
|
|
|
6/25/2013
|
-0.20 / -3.08%
|
6.40
|
6.60
|
6.20
|
6.30
|
6.30
|
6.30
|
423,070
|
|
|
6/24/2013
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
460,050
|
|
|