|
Closing price on 9/22/2011
|
|
| Open |
7.30 |
| High |
7.60 |
| Low |
7.20 |
| Volume |
410,160 |
| Split-adjusted Price |
7.50 |
|
|
HLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2011
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.50
|
7.50
|
410,160
|
|
|
9/21/2011
|
-0.30 / -3.95%
|
7.60
|
7.90
|
7.30
|
7.30
|
7.30
|
7.30
|
1,008,420
|
|
|
9/20/2011
|
-0.40 / -5.00%
|
7.80
|
8.00
|
7.60
|
7.60
|
7.60
|
7.60
|
420,910
|
|
|
9/19/2011
|
+0.30 / +3.90%
|
7.60
|
8.00
|
7.50
|
8.00
|
8.00
|
8.00
|
468,280
|
|
|
9/16/2011
|
-0.40 / -4.94%
|
8.00
|
8.10
|
7.70
|
7.70
|
8.10
|
7.70
|
492,490
|
|
|
9/15/2011
|
-0.40 / -4.71%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.10
|
8.10
|
844,700
|
|
|
9/14/2011
|
-0.40 / -4.49%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
8.50
|
515,990
|
|
|
9/13/2011
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
924,270
|
|
|
9/12/2011
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
1,143,730
|
|
|
9/9/2011
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.80
|
8.10
|
980,700
|
|
|
9/8/2011
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
7.80
|
635,170
|
|
|
9/7/2011
|
+0.20 / +2.74%
|
7.40
|
7.60
|
7.20
|
7.50
|
7.50
|
7.50
|
149,180
|
|
|
9/6/2011
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
7.30
|
178,800
|
|
|
9/5/2011
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
7.50
|
497,190
|
|
|
9/1/2011
|
+0.30 / +4.35%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.13
|
7.20
|
213,170
|
|
|
8/31/2011
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
243,980
|
|
|
8/30/2011
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
169,470
|
|
|
8/29/2011
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
6.90
|
20,280
|
|
|
8/26/2011
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.60
|
6.80
|
51,080
|
|
|
8/25/2011
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
20,390
|
|
|
8/24/2011
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
51,890
|
|
|
8/23/2011
|
-0.30 / -4.35%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
88,870
|
|
|
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
|
|
|