|
Closing price on 8/22/2011
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
111,780 |
| Split-adjusted Price |
6.90 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2011
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
111,780
|
|
|
8/19/2011
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.70
|
6.60
|
79,680
|
|
|
8/18/2011
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
191,340
|
|
|
8/17/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
92,360
|
|
|
8/16/2011
|
+0.10 / +1.56%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.50
|
6.50
|
29,170
|
|
|
8/15/2011
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
44,500
|
|
|
8/12/2011
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
240,180
|
|
|
8/11/2011
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
12,510
|
|
|
8/10/2011
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
68,800
|
|
|
8/9/2011
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.40
|
6.40
|
139,830
|
|
|
8/8/2011
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
307,710
|
|
|
8/5/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
6.70
|
23,180
|
|
|
8/4/2011
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
6.80
|
36,300
|
|
|
8/3/2011
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
32,210
|
|
|
8/2/2011
|
-0.10 / -1.49%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
16,150
|
|
|
8/1/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
65,460
|
|
|
7/29/2011
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.90
|
6.70
|
37,420
|
|
|
7/28/2011
|
+0.10 / +1.47%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
609,180
|
|
|
7/27/2011
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
60,170
|
|
|
7/26/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
7.00
|
83,030
|
|
|
7/25/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
36,380
|
|
|
7/22/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
14,710
|
|
|
7/21/2011
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
13,910
|
|
|
7/20/2011
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.00
|
7.00
|
12,840
|
|
|
7/19/2011
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
7.00
|
49,320
|
|
|
7/18/2011
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
7.10
|
84,540
|
|
|
7/15/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.90
|
7.00
|
10,800
|
|
|
7/14/2011
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
17,870
|
|
|
7/13/2011
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
7.10
|
12,720
|
|
|
7/12/2011
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
14,840
|
|
|