Helios Technologies Inc NYSE:HLIO Historical Prices

Below are the 6480 trading days of historical prices for HLIO.

#	Exchange	Symbol	Date	Open	High	Low	Close
6480	NYSE	HLIO	Fri, Mar 8, 2024	44.93	45.31	44.69	44.98
6479	NYSE	HLIO	Thu, Mar 7, 2024	44.06	44.57	43.93	44.33
6478	NYSE	HLIO	Wed, Mar 6, 2024	43.46	43.74	43.13	43.62
6477	NYSE	HLIO	Tue, Mar 5, 2024	42.93	44.03	42.93	43.07
6476	NYSE	HLIO	Mon, Mar 4, 2024	43.69	44.10	42.79	43.20
6475	NYSE	HLIO	Fri, Mar 1, 2024	44.19	44.21	43.22	43.65
6474	NYSE	HLIO	Thu, Feb 29, 2024	44.87	44.90	43.67	44.15
6473	NYSE	HLIO	Wed, Feb 28, 2024	46.61	46.94	43.96	44.12
6472	NYSE	HLIO	Tue, Feb 27, 2024	48.50	49.71	45.76	47.04
6471	NYSE	HLIO	Mon, Feb 26, 2024	43.44	45.02	43.08	44.53
6470	NYSE	HLIO	Fri, Feb 23, 2024	43.98	44.95	43.74	43.83
6469	NYSE	HLIO	Thu, Feb 22, 2024	44.33	45.04	43.95	44.11
6468	NYSE	HLIO	Wed, Feb 21, 2024	44.15	44.66	44.01	44.58
6467	NYSE	HLIO	Tue, Feb 20, 2024	44.08	45.14	43.90	44.07
6466	NYSE	HLIO	Fri, Feb 16, 2024	43.45	45.35	42.86	44.95
6465	NYSE	HLIO	Thu, Feb 15, 2024	41.48	43.57	41.48	43.56
6464	NYSE	HLIO	Wed, Feb 14, 2024	40.73	41.21	40.13	40.84
6463	NYSE	HLIO	Tue, Feb 13, 2024	40.72	41.15	39.68	40.40
6462	NYSE	HLIO	Mon, Feb 12, 2024	42.53	42.98	41.92	42.25
6461	NYSE	HLIO	Fri, Feb 9, 2024	40.87	42.39	40.35	42.37
6460	NYSE	HLIO	Thu, Feb 8, 2024	41.75	42.51	40.57	40.65
6459	NYSE	HLIO	Wed, Feb 7, 2024	41.18	41.98	40.52	41.76
6458	NYSE	HLIO	Tue, Feb 6, 2024	40.21	41.74	40.14	41.18
6457	NYSE	HLIO	Mon, Feb 5, 2024	40.56	40.64	39.67	40.34
6456	NYSE	HLIO	Fri, Feb 2, 2024	40.65	41.87	40.26	41.32
6455	NYSE	HLIO	Thu, Feb 1, 2024	41.49	41.71	40.68	41.35
6454	NYSE	HLIO	Wed, Jan 31, 2024	43.20	43.20	41.20	41.26
6453	NYSE	HLIO	Tue, Jan 30, 2024	43.45	43.95	42.99	43.10
6452	NYSE	HLIO	Mon, Jan 29, 2024	42.68	43.92	42.60	43.90
6451	NYSE	HLIO	Fri, Jan 26, 2024	43.61	43.67	42.61	42.87
6450	NYSE	HLIO	Thu, Jan 25, 2024	43.55	43.64	42.79	43.18
6449	NYSE	HLIO	Wed, Jan 24, 2024	43.36	43.36	42.18	42.80
6448	NYSE	HLIO	Tue, Jan 23, 2024	43.78	43.78	42.39	42.86
6447	NYSE	HLIO	Mon, Jan 22, 2024	43.33	44.44	42.70	43.20
6446	NYSE	HLIO	Fri, Jan 19, 2024	42.00	42.17	41.44	42.01
6445	NYSE	HLIO	Thu, Jan 18, 2024	41.19	41.80	40.86	41.71
6444	NYSE	HLIO	Wed, Jan 17, 2024	40.22	41.35	40.22	41.01
6443	NYSE	HLIO	Tue, Jan 16, 2024	42.06	42.31	40.94	41.00
6442	NYSE	HLIO	Fri, Jan 12, 2024	43.47	43.61	42.41	42.56
6441	NYSE	HLIO	Thu, Jan 11, 2024	41.23	42.76	40.71	42.75
6440	NYSE	HLIO	Wed, Jan 10, 2024	41.40	41.72	41.00	41.21
6439	NYSE	HLIO	Tue, Jan 9, 2024	41.73	41.75	40.43	41.52
6438	NYSE	HLIO	Mon, Jan 8, 2024	42.10	42.87	41.96	42.30
6437	NYSE	HLIO	Fri, Jan 5, 2024	41.78	43.29	41.78	42.35
6436	NYSE	HLIO	Thu, Jan 4, 2024	42.95	42.95	42.00	42.27
6435	NYSE	HLIO	Wed, Jan 3, 2024	44.51	44.51	42.55	42.67
6434	NYSE	HLIO	Tue, Jan 2, 2024	44.90	45.65	44.47	44.59
6433	NYSE	HLIO	Fri, Dec 29, 2023	44.68	45.63	44.68	45.35
6432	NYSE	HLIO	Thu, Dec 28, 2023	44.91	45.06	44.36	44.73
6431	NYSE	HLIO	Wed, Dec 27, 2023	44.62	45.21	44.31	44.99
6430	NYSE	HLIO	Tue, Dec 26, 2023	45.25	45.29	44.73	44.83
6429	NYSE	HLIO	Fri, Dec 22, 2023	44.72	45.35	44.35	44.90
6428	NYSE	HLIO	Thu, Dec 21, 2023	45.13	45.23	44.33	44.56
6427	NYSE	HLIO	Wed, Dec 20, 2023	46.03	46.37	44.37	44.55
6426	NYSE	HLIO	Tue, Dec 19, 2023	45.98	46.60	45.54	46.04
6425	NYSE	HLIO	Mon, Dec 18, 2023	46.00	46.00	44.86	45.35
6424	NYSE	HLIO	Fri, Dec 15, 2023	45.39	45.75	44.38	45.74
6423	NYSE	HLIO	Thu, Dec 14, 2023	43.28	45.13	42.67	44.88
6422	NYSE	HLIO	Wed, Dec 13, 2023	40.79	42.90	40.31	42.52
6421	NYSE	HLIO	Tue, Dec 12, 2023	40.59	40.89	40.17	40.75
6420	NYSE	HLIO	Mon, Dec 11, 2023	39.80	40.61	39.67	40.58
6419	NYSE	HLIO	Fri, Dec 8, 2023	40.20	40.80	39.76	39.81
6418	NYSE	HLIO	Thu, Dec 7, 2023	39.24	40.25	39.24	40.23
6417	NYSE	HLIO	Wed, Dec 6, 2023	39.98	40.92	39.35	39.43
6416	NYSE	HLIO	Tue, Dec 5, 2023	40.63	40.63	39.10	39.57
6415	NYSE	HLIO	Mon, Dec 4, 2023	39.74	40.73	39.74	40.71
6414	NYSE	HLIO	Fri, Dec 1, 2023	38.40	40.10	38.37	39.83
6413	NYSE	HLIO	Thu, Nov 30, 2023	38.26	38.55	37.50	38.38
6412	NYSE	HLIO	Wed, Nov 29, 2023	38.62	38.92	37.77	38.05
6411	NYSE	HLIO	Tue, Nov 28, 2023	38.85	38.86	37.99	38.28
6410	NYSE	HLIO	Mon, Nov 27, 2023	39.66	39.74	38.96	38.99
6409	NYSE	HLIO	Fri, Nov 24, 2023	39.46	39.92	39.46	39.77
6408	NYSE	HLIO	Wed, Nov 22, 2023	40.00	40.35	39.44	39.54
6407	NYSE	HLIO	Tue, Nov 21, 2023	41.29	41.78	39.80	39.84
6406	NYSE	HLIO	Mon, Nov 20, 2023	42.29	42.29	40.39	41.27
6405	NYSE	HLIO	Fri, Nov 17, 2023	42.50	43.03	42.08	42.68
6404	NYSE	HLIO	Thu, Nov 16, 2023	42.91	43.20	41.48	42.45
6403	NYSE	HLIO	Wed, Nov 15, 2023	42.21	43.67	42.21	42.70
6402	NYSE	HLIO	Tue, Nov 14, 2023	40.06	42.00	39.86	41.90
6401	NYSE	HLIO	Mon, Nov 13, 2023	41.28	41.28	38.82	39.05
6400	NYSE	HLIO	Fri, Nov 10, 2023	42.23	42.35	41.12	41.23
6399	NYSE	HLIO	Thu, Nov 9, 2023	42.16	42.69	41.98	42.22
6398	NYSE	HLIO	Wed, Nov 8, 2023	42.55	42.61	41.45	42.16
6397	NYSE	HLIO	Tue, Nov 7, 2023	43.52	44.05	42.07	42.50
6396	NYSE	HLIO	Mon, Nov 6, 2023	44.12	44.99	42.11	44.05
6395	NYSE	HLIO	Fri, Nov 3, 2023	47.35	47.71	39.09	44.01
6394	NYSE	HLIO	Thu, Nov 2, 2023	52.09	53.65	51.70	52.82
6393	NYSE	HLIO	Wed, Nov 1, 2023	52.15	52.19	50.34	50.99
6392	NYSE	HLIO	Tue, Oct 31, 2023	50.90	52.09	50.18	51.72
6391	NYSE	HLIO	Mon, Oct 30, 2023	51.64	51.98	50.38	50.81
6390	NYSE	HLIO	Fri, Oct 27, 2023	51.84	52.34	50.33	50.78
6389	NYSE	HLIO	Thu, Oct 26, 2023	50.82	51.92	50.82	51.61
6388	NYSE	HLIO	Wed, Oct 25, 2023	51.67	52.11	50.47	50.55
6387	NYSE	HLIO	Tue, Oct 24, 2023	51.56	52.50	51.26	52.20
6386	NYSE	HLIO	Mon, Oct 23, 2023	51.58	52.07	50.76	50.94
6385	NYSE	HLIO	Fri, Oct 20, 2023	51.74	51.88	51.05	51.62
6384	NYSE	HLIO	Thu, Oct 19, 2023	52.35	53.10	51.53	51.63
6383	NYSE	HLIO	Wed, Oct 18, 2023	54.08	54.08	52.67	52.74
6382	NYSE	HLIO	Tue, Oct 17, 2023	53.72	55.53	53.72	54.71
6381	NYSE	HLIO	Mon, Oct 16, 2023	54.17	54.62	53.45	53.94
6380	NYSE	HLIO	Fri, Oct 13, 2023	55.21	55.21	53.41	53.46
6379	NYSE	HLIO	Thu, Oct 12, 2023	55.78	55.78	54.69	55.04
6378	NYSE	HLIO	Wed, Oct 11, 2023	55.21	55.76	55.21	55.59
6377	NYSE	HLIO	Tue, Oct 10, 2023	54.95	55.80	54.95	55.27
6376	NYSE	HLIO	Mon, Oct 9, 2023	53.70	54.99	53.66	54.74
6375	NYSE	HLIO	Fri, Oct 6, 2023	54.00	54.59	53.08	54.29
6374	NYSE	HLIO	Thu, Oct 5, 2023	54.03	54.30	53.38	54.14
6373	NYSE	HLIO	Wed, Oct 4, 2023	53.73	54.08	52.93	53.99
6372	NYSE	HLIO	Tue, Oct 3, 2023	54.84	55.42	53.74	53.73
6371	NYSE	HLIO	Mon, Oct 2, 2023	54.99	55.23	54.73	54.96
6370	NYSE	HLIO	Fri, Sep 29, 2023	55.51	55.80	54.51	55.48
6369	NYSE	HLIO	Thu, Sep 28, 2023	54.92	55.61	54.72	55.20
6368	NYSE	HLIO	Wed, Sep 27, 2023	54.31	55.12	54.31	54.75
6367	NYSE	HLIO	Tue, Sep 26, 2023	53.82	54.41	53.75	54.00
6366	NYSE	HLIO	Mon, Sep 25, 2023	53.16	54.36	53.16	54.20
6365	NYSE	HLIO	Fri, Sep 22, 2023	53.79	54.15	53.00	53.42
6364	NYSE	HLIO	Thu, Sep 21, 2023	54.55	54.55	53.66	53.90
6363	NYSE	HLIO	Wed, Sep 20, 2023	56.05	56.42	54.99	55.02
6362	NYSE	HLIO	Tue, Sep 19, 2023	56.20	56.39	55.67	56.00
6361	NYSE	HLIO	Mon, Sep 18, 2023	55.98	56.73	55.78	56.05
6360	NYSE	HLIO	Fri, Sep 15, 2023	56.60	57.30	55.80	56.15
6359	NYSE	HLIO	Thu, Sep 14, 2023	56.28	57.11	55.91	56.67
6358	NYSE	HLIO	Wed, Sep 13, 2023	56.36	56.36	55.47	55.64
6357	NYSE	HLIO	Tue, Sep 12, 2023	56.80	56.92	55.99	56.46
6356	NYSE	HLIO	Mon, Sep 11, 2023	57.90	58.03	56.79	56.90
6355	NYSE	HLIO	Fri, Sep 8, 2023	56.93	57.68	56.39	57.63
6354	NYSE	HLIO	Thu, Sep 7, 2023	58.03	58.27	56.78	56.91
6353	NYSE	HLIO	Wed, Sep 6, 2023	58.48	58.72	58.04	58.11
6352	NYSE	HLIO	Tue, Sep 5, 2023	58.96	58.96	57.55	58.19
6351	NYSE	HLIO	Fri, Sep 1, 2023	58.24	59.23	58.24	59.22
6350	NYSE	HLIO	Thu, Aug 31, 2023	57.85	58.57	57.69	57.88
6349	NYSE	HLIO	Wed, Aug 30, 2023	57.39	58.26	57.39	57.84
6348	NYSE	HLIO	Tue, Aug 29, 2023	57.77	58.10	57.46	57.60
6347	NYSE	HLIO	Mon, Aug 28, 2023	57.11	58.24	57.11	57.87
6346	NYSE	HLIO	Fri, Aug 25, 2023	57.25	57.34	56.34	57.03
6345	NYSE	HLIO	Thu, Aug 24, 2023	56.81	57.80	56.52	56.88
6344	NYSE	HLIO	Wed, Aug 23, 2023	57.75	57.75	57.24	57.29
6343	NYSE	HLIO	Tue, Aug 22, 2023	57.91	58.47	57.27	57.79
6342	NYSE	HLIO	Mon, Aug 21, 2023	57.52	57.67	56.74	57.39
6341	NYSE	HLIO	Fri, Aug 18, 2023	56.32	57.75	56.32	57.30
6340	NYSE	HLIO	Thu, Aug 17, 2023	57.36	57.50	56.63	56.92
6339	NYSE	HLIO	Wed, Aug 16, 2023	57.83	58.57	57.18	57.35
6338	NYSE	HLIO	Tue, Aug 15, 2023	57.98	58.28	57.57	58.05
6337	NYSE	HLIO	Mon, Aug 14, 2023	57.68	58.70	56.66	58.44
6336	NYSE	HLIO	Fri, Aug 11, 2023	57.00	58.00	57.00	57.90
6335	NYSE	HLIO	Thu, Aug 10, 2023	56.25	57.20	56.01	57.16
6334	NYSE	HLIO	Wed, Aug 9, 2023	54.97	58.22	53.88	56.01
6333	NYSE	HLIO	Tue, Aug 8, 2023	53.00	54.71	48.03	54.71
6332	NYSE	HLIO	Mon, Aug 7, 2023	62.31	63.09	62.15	62.33
6331	NYSE	HLIO	Fri, Aug 4, 2023	63.16	63.17	62.31	62.49
6330	NYSE	HLIO	Thu, Aug 3, 2023	63.20	63.73	62.60	63.13
6329	NYSE	HLIO	Wed, Aug 2, 2023	63.29	64.02	63.04	63.50
6328	NYSE	HLIO	Tue, Aug 1, 2023	63.17	64.01	63.05	63.79
6327	NYSE	HLIO	Mon, Jul 31, 2023	62.08	63.26	62.08	63.20
6326	NYSE	HLIO	Fri, Jul 28, 2023	62.59	62.95	61.99	62.18
6325	NYSE	HLIO	Thu, Jul 27, 2023	62.20	62.81	61.54	62.13
6324	NYSE	HLIO	Wed, Jul 26, 2023	62.74	63.49	61.74	62.08
6323	NYSE	HLIO	Tue, Jul 25, 2023	61.31	62.68	61.31	62.64
6322	NYSE	HLIO	Mon, Jul 24, 2023	61.23	61.72	60.52	61.72
6321	NYSE	HLIO	Fri, Jul 21, 2023	63.67	63.69	60.88	61.03
6320	NYSE	HLIO	Thu, Jul 20, 2023	64.66	64.66	63.36	63.65
6319	NYSE	HLIO	Wed, Jul 19, 2023	65.61	66.35	64.01	64.15
6318	NYSE	HLIO	Tue, Jul 18, 2023	64.53	65.52	64.00	64.55
6317	NYSE	HLIO	Mon, Jul 17, 2023	64.67	65.04	64.40	64.60
6316	NYSE	HLIO	Fri, Jul 14, 2023	65.80	65.80	64.01	64.71
6315	NYSE	HLIO	Thu, Jul 13, 2023	67.14	67.31	66.19	66.22
6314	NYSE	HLIO	Wed, Jul 12, 2023	66.99	67.24	65.90	67.11
6313	NYSE	HLIO	Tue, Jul 11, 2023	65.28	66.19	64.77	65.75
6312	NYSE	HLIO	Mon, Jul 10, 2023	63.71	65.13	63.71	64.96
6311	NYSE	HLIO	Fri, Jul 7, 2023	63.66	65.01	63.66	63.72
6310	NYSE	HLIO	Thu, Jul 6, 2023	62.91	63.97	62.54	63.68
6309	NYSE	HLIO	Wed, Jul 5, 2023	64.25	64.70	63.40	63.79
6308	NYSE	HLIO	Mon, Jul 3, 2023	65.39	65.96	64.57	65.03
6307	NYSE	HLIO	Fri, Jun 30, 2023	65.79	66.24	64.86	66.00
6306	NYSE	HLIO	Thu, Jun 29, 2023	63.91	65.33	63.86	65.25
6305	NYSE	HLIO	Wed, Jun 28, 2023	63.85	63.93	63.36	63.92
6304	NYSE	HLIO	Tue, Jun 27, 2023	63.45	64.39	63.38	63.84
6303	NYSE	HLIO	Mon, Jun 26, 2023	62.34	63.97	62.34	63.18
6302	NYSE	HLIO	Fri, Jun 23, 2023	62.05	63.20	61.87	62.66
6301	NYSE	HLIO	Thu, Jun 22, 2023	63.90	63.97	62.55	63.19
6300	NYSE	HLIO	Wed, Jun 21, 2023	62.58	64.67	62.58	63.72
6299	NYSE	HLIO	Tue, Jun 20, 2023	62.53	63.22	62.24	63.21
6298	NYSE	HLIO	Fri, Jun 16, 2023	63.00	63.35	62.31	62.93
6297	NYSE	HLIO	Thu, Jun 15, 2023	63.02	63.70	62.12	63.16
6296	NYSE	HLIO	Wed, Jun 14, 2023	64.55	64.78	63.33	63.73
6295	NYSE	HLIO	Tue, Jun 13, 2023	63.51	65.49	63.48	64.54
6294	NYSE	HLIO	Mon, Jun 12, 2023	62.31	64.11	62.21	63.02
6293	NYSE	HLIO	Fri, Jun 9, 2023	61.97	63.17	61.50	62.39
6292	NYSE	HLIO	Thu, Jun 8, 2023	60.52	62.65	60.52	62.43
6291	NYSE	HLIO	Wed, Jun 7, 2023	58.47	60.97	58.23	60.68
6290	NYSE	HLIO	Tue, Jun 6, 2023	55.14	58.37	55.14	58.29
6289	NYSE	HLIO	Mon, Jun 5, 2023	55.11	55.64	53.83	55.65
6288	NYSE	HLIO	Fri, Jun 2, 2023	52.43	56.05	51.80	55.65
6287	NYSE	HLIO	Thu, Jun 1, 2023	49.50	51.77	49.11	51.62
6286	NYSE	HLIO	Wed, May 31, 2023	50.00	50.00	48.90	49.45
6285	NYSE	HLIO	Tue, May 30, 2023	51.67	51.79	50.00	50.08
6284	NYSE	HLIO	Fri, May 26, 2023	50.49	51.69	50.05	51.44
6283	NYSE	HLIO	Thu, May 25, 2023	50.43	51.05	49.11	50.38
6282	NYSE	HLIO	Wed, May 24, 2023	52.49	52.49	50.70	50.88
6281	NYSE	HLIO	Tue, May 23, 2023	52.94	53.12	52.06	52.60
6280	NYSE	HLIO	Mon, May 22, 2023	53.01	53.66	52.48	52.98
6279	NYSE	HLIO	Fri, May 19, 2023	53.74	54.52	52.32	52.96
6278	NYSE	HLIO	Thu, May 18, 2023	53.11	53.79	52.45	52.71
6277	NYSE	HLIO	Wed, May 17, 2023	53.66	53.87	52.84	53.05
6276	NYSE	HLIO	Tue, May 16, 2023	54.28	54.54	52.54	53.12
6275	NYSE	HLIO	Mon, May 15, 2023	54.33	54.84	54.15	54.80
6274	NYSE	HLIO	Fri, May 12, 2023	55.00	55.35	53.45	54.37
6273	NYSE	HLIO	Thu, May 11, 2023	53.76	55.20	53.02	54.81
6272	NYSE	HLIO	Wed, May 10, 2023	57.90	57.90	52.40	54.18
6271	NYSE	HLIO	Tue, May 9, 2023	59.50	59.70	55.25	57.25
6270	NYSE	HLIO	Mon, May 8, 2023	61.79	62.43	61.29	62.17
6269	NYSE	HLIO	Fri, May 5, 2023	61.94	62.56	61.21	61.93
6268	NYSE	HLIO	Thu, May 4, 2023	61.01	61.87	59.88	60.79
6267	NYSE	HLIO	Wed, May 3, 2023	60.85	62.69	60.41	61.43
6266	NYSE	HLIO	Tue, May 2, 2023	60.58	61.21	59.36	61.00
6265	NYSE	HLIO	Mon, May 1, 2023	60.15	61.59	60.15	60.95
6264	NYSE	HLIO	Fri, Apr 28, 2023	59.84	60.92	59.84	60.14
6263	NYSE	HLIO	Thu, Apr 27, 2023	58.88	60.36	58.84	60.08
6262	NYSE	HLIO	Wed, Apr 26, 2023	59.30	59.45	58.54	58.77
6261	NYSE	HLIO	Tue, Apr 25, 2023	61.10	61.67	59.97	59.97
6260	NYSE	HLIO	Mon, Apr 24, 2023	61.61	62.56	61.26	61.74
6259	NYSE	HLIO	Fri, Apr 21, 2023	61.87	61.91	60.84	61.71
6258	NYSE	HLIO	Thu, Apr 20, 2023	61.46	62.32	60.92	61.52
6257	NYSE	HLIO	Wed, Apr 19, 2023	61.81	61.86	61.06	61.82
6256	NYSE	HLIO	Tue, Apr 18, 2023	61.86	62.13	61.38	62.04
6255	NYSE	HLIO	Mon, Apr 17, 2023	60.65	61.75	60.03	61.51
6254	NYSE	HLIO	Fri, Apr 14, 2023	61.16	62.08	60.17	60.43
6253	NYSE	HLIO	Thu, Apr 13, 2023	60.71	61.77	59.79	61.13
6252	NYSE	HLIO	Wed, Apr 12, 2023	61.04	61.24	60.31	60.37
6251	NYSE	HLIO	Tue, Apr 11, 2023	60.05	61.28	60.05	60.67
6250	NYSE	HLIO	Mon, Apr 10, 2023	59.13	60.41	58.79	60.00
6249	NYSE	HLIO	Thu, Apr 6, 2023	60.72	60.96	59.51	59.56
6248	NYSE	HLIO	Wed, Apr 5, 2023	61.28	61.28	59.64	60.60
6247	NYSE	HLIO	Tue, Apr 4, 2023	65.30	65.30	61.58	61.78
6246	NYSE	HLIO	Mon, Apr 3, 2023	65.69	65.85	63.92	65.06
6245	NYSE	HLIO	Fri, Mar 31, 2023	65.24	65.91	64.95	65.40
6244	NYSE	HLIO	Thu, Mar 30, 2023	64.99	65.39	64.06	64.65
6243	NYSE	HLIO	Wed, Mar 29, 2023	65.34	65.34	64.14	64.72
6242	NYSE	HLIO	Tue, Mar 28, 2023	63.69	64.91	62.97	64.87
6241	NYSE	HLIO	Mon, Mar 27, 2023	64.03	64.28	63.29	63.80
6240	NYSE	HLIO	Fri, Mar 24, 2023	62.79	63.98	62.41	63.24
6239	NYSE	HLIO	Thu, Mar 23, 2023	64.20	64.93	62.73	63.46
6238	NYSE	HLIO	Wed, Mar 22, 2023	65.10	66.32	63.88	63.97
6237	NYSE	HLIO	Tue, Mar 21, 2023	65.88	66.68	64.81	65.25
6236	NYSE	HLIO	Mon, Mar 20, 2023	65.40	66.47	64.69	64.79
6235	NYSE	HLIO	Fri, Mar 17, 2023	67.00	67.00	64.18	64.81
6234	NYSE	HLIO	Thu, Mar 16, 2023	65.29	68.06	65.00	67.19
6233	NYSE	HLIO	Wed, Mar 15, 2023	66.24	67.02	65.23	66.30
6232	NYSE	HLIO	Tue, Mar 14, 2023	67.87	68.33	67.38	68.16
6231	NYSE	HLIO	Mon, Mar 13, 2023	65.18	66.80	64.99	65.98
6230	NYSE	HLIO	Fri, Mar 10, 2023	68.12	68.12	64.71	66.50
6229	NYSE	HLIO	Thu, Mar 9, 2023	69.84	70.23	68.35	68.56
6228	NYSE	HLIO	Wed, Mar 8, 2023	70.82	70.84	69.07	69.60
6227	NYSE	HLIO	Tue, Mar 7, 2023	71.40	71.65	70.09	70.81
6226	NYSE	HLIO	Mon, Mar 6, 2023	72.24	72.62	70.46	71.05
6225	NYSE	HLIO	Fri, Mar 3, 2023	71.04	72.35	70.30	72.34
6224	NYSE	HLIO	Thu, Mar 2, 2023	69.30	70.63	68.26	70.57
6223	NYSE	HLIO	Wed, Mar 1, 2023	68.34	70.20	67.98	70.01
6222	NYSE	HLIO	Tue, Feb 28, 2023	66.88	69.53	65.37	67.74
6221	NYSE	HLIO	Mon, Feb 27, 2023	66.74	68.03	66.70	67.09
6220	NYSE	HLIO	Fri, Feb 24, 2023	65.01	66.28	65.00	66.00
6219	NYSE	HLIO	Thu, Feb 23, 2023	66.21	66.93	65.46	66.10
6218	NYSE	HLIO	Wed, Feb 22, 2023	65.55	66.19	64.89	65.81
6217	NYSE	HLIO	Tue, Feb 21, 2023	67.66	67.66	65.26	65.27
6216	NYSE	HLIO	Fri, Feb 17, 2023	66.68	68.80	66.08	68.60
6215	NYSE	HLIO	Thu, Feb 16, 2023	67.06	67.90	66.30	66.32
6214	NYSE	HLIO	Wed, Feb 15, 2023	65.92	68.41	65.73	68.36
6213	NYSE	HLIO	Tue, Feb 14, 2023	66.56	67.30	65.43	66.44
6212	NYSE	HLIO	Mon, Feb 13, 2023	66.54	67.22	66.40	66.94
6211	NYSE	HLIO	Fri, Feb 10, 2023	65.38	67.21	65.38	66.68
6210	NYSE	HLIO	Thu, Feb 9, 2023	67.08	67.54	65.66	65.71
6209	NYSE	HLIO	Wed, Feb 8, 2023	67.60	67.80	66.33	66.70
6208	NYSE	HLIO	Tue, Feb 7, 2023	68.26	68.72	67.10	68.48
6207	NYSE	HLIO	Mon, Feb 6, 2023	69.10	69.84	68.21	68.52
6206	NYSE	HLIO	Fri, Feb 3, 2023	69.01	69.68	68.17	69.62
6205	NYSE	HLIO	Thu, Feb 2, 2023	69.63	70.50	69.09	69.52
6204	NYSE	HLIO	Wed, Feb 1, 2023	66.09	69.29	66.09	69.08
6203	NYSE	HLIO	Tue, Jan 31, 2023	65.60	66.02	65.10	66.00
6202	NYSE	HLIO	Mon, Jan 30, 2023	65.99	66.76	65.62	65.78
6201	NYSE	HLIO	Fri, Jan 27, 2023	65.86	66.83	65.76	66.19
6200	NYSE	HLIO	Thu, Jan 26, 2023	65.92	66.78	65.34	66.42
6199	NYSE	HLIO	Wed, Jan 25, 2023	64.81	65.38	63.58	65.28
6198	NYSE	HLIO	Tue, Jan 24, 2023	64.47	66.81	64.45	65.41
6197	NYSE	HLIO	Mon, Jan 23, 2023	62.97	65.00	62.74	64.81
6196	NYSE	HLIO	Fri, Jan 20, 2023	61.32	63.14	60.65	63.14
6195	NYSE	HLIO	Thu, Jan 19, 2023	58.89	60.78	58.79	60.48
6194	NYSE	HLIO	Wed, Jan 18, 2023	61.31	62.24	58.87	58.98
6193	NYSE	HLIO	Tue, Jan 17, 2023	60.52	61.02	59.32	60.72
6192	NYSE	HLIO	Fri, Jan 13, 2023	59.37	60.30	57.29	60.09
6191	NYSE	HLIO	Thu, Jan 12, 2023	58.76	59.71	57.46	59.68
6190	NYSE	HLIO	Wed, Jan 11, 2023	57.21	58.41	57.13	58.39
6189	NYSE	HLIO	Tue, Jan 10, 2023	56.78	57.07	55.64	56.78
6188	NYSE	HLIO	Mon, Jan 9, 2023	57.30	57.65	56.59	57.03
6187	NYSE	HLIO	Fri, Jan 6, 2023	56.46	57.45	56.31	56.78
6186	NYSE	HLIO	Thu, Jan 5, 2023	55.70	56.20	55.16	55.61
6185	NYSE	HLIO	Wed, Jan 4, 2023	54.50	55.76	54.08	55.61
6184	NYSE	HLIO	Tue, Jan 3, 2023	55.00	55.18	53.43	54.32
6183	NYSE	HLIO	Fri, Dec 30, 2022	54.89	55.33	53.92	54.44
6182	NYSE	HLIO	Thu, Dec 29, 2022	53.44	55.55	53.44	55.50
6181	NYSE	HLIO	Wed, Dec 28, 2022	54.02	55.30	52.92	52.93
6180	NYSE	HLIO	Tue, Dec 27, 2022	54.78	54.88	54.21	54.40
6179	NYSE	HLIO	Fri, Dec 23, 2022	53.80	54.79	53.67	54.79
6178	NYSE	HLIO	Thu, Dec 22, 2022	55.05	55.38	53.42	54.29
6177	NYSE	HLIO	Wed, Dec 21, 2022	54.33	56.19	54.33	55.66
6176	NYSE	HLIO	Tue, Dec 20, 2022	52.31	54.17	52.31	54.00
6175	NYSE	HLIO	Mon, Dec 19, 2022	52.09	53.10	52.09	52.54
6174	NYSE	HLIO	Fri, Dec 16, 2022	51.20	52.20	51.20	51.95
6173	NYSE	HLIO	Thu, Dec 15, 2022	53.44	53.44	51.22	51.85
6172	NYSE	HLIO	Wed, Dec 14, 2022	55.48	56.70	54.01	54.04
6171	NYSE	HLIO	Tue, Dec 13, 2022	55.59	56.53	54.23	55.55
6170	NYSE	HLIO	Mon, Dec 12, 2022	53.60	54.32	53.40	53.91
6169	NYSE	HLIO	Fri, Dec 9, 2022	53.79	54.56	53.71	53.84
6168	NYSE	HLIO	Thu, Dec 8, 2022	53.61	54.23	53.25	53.99
6167	NYSE	HLIO	Wed, Dec 7, 2022	53.19	54.40	53.00	53.51
6166	NYSE	HLIO	Tue, Dec 6, 2022	53.75	54.30	52.93	53.24
6165	NYSE	HLIO	Mon, Dec 5, 2022	53.09	53.99	52.75	53.89
6164	NYSE	HLIO	Fri, Dec 2, 2022	52.97	54.14	52.95	53.63
6163	NYSE	HLIO	Thu, Dec 1, 2022	53.28	53.65	52.48	53.62
6162	NYSE	HLIO	Wed, Nov 30, 2022	52.26	52.98	51.50	52.74
6161	NYSE	HLIO	Tue, Nov 29, 2022	54.05	54.19	52.23	52.32
6160	NYSE	HLIO	Mon, Nov 28, 2022	55.02	55.15	54.01	54.25
6159	NYSE	HLIO	Fri, Nov 25, 2022	56.14	56.27	55.76	55.81
6158	NYSE	HLIO	Wed, Nov 23, 2022	55.88	56.58	55.05	55.81
6157	NYSE	HLIO	Tue, Nov 22, 2022	57.45	57.45	55.68	55.95
6156	NYSE	HLIO	Mon, Nov 21, 2022	57.99	58.63	56.91	57.14
6155	NYSE	HLIO	Fri, Nov 18, 2022	56.70	58.34	56.70	58.28
6154	NYSE	HLIO	Thu, Nov 17, 2022	53.19	55.36	52.51	55.31
6153	NYSE	HLIO	Wed, Nov 16, 2022	54.71	54.71	53.59	53.82
6152	NYSE	HLIO	Tue, Nov 15, 2022	54.94	55.40	53.86	54.74
6151	NYSE	HLIO	Mon, Nov 14, 2022	53.97	54.91	53.67	54.21
6150	NYSE	HLIO	Fri, Nov 11, 2022	54.30	54.97	53.69	53.99
6149	NYSE	HLIO	Thu, Nov 10, 2022	53.21	55.92	53.21	54.42
6148	NYSE	HLIO	Wed, Nov 9, 2022	49.95	51.74	49.91	51.07
6147	NYSE	HLIO	Tue, Nov 8, 2022	50.50	52.10	49.60	50.76
6146	NYSE	HLIO	Mon, Nov 7, 2022	53.00	53.72	49.38	50.74
6145	NYSE	HLIO	Fri, Nov 4, 2022	56.22	57.12	55.48	56.90
6144	NYSE	HLIO	Thu, Nov 3, 2022	55.08	55.68	54.86	55.00
6143	NYSE	HLIO	Wed, Nov 2, 2022	56.91	58.68	55.69	55.84
6142	NYSE	HLIO	Tue, Nov 1, 2022	57.08	57.60	56.50	56.89
6141	NYSE	HLIO	Mon, Oct 31, 2022	56.15	57.09	56.15	56.69
6140	NYSE	HLIO	Fri, Oct 28, 2022	55.47	57.75	55.34	56.79
6139	NYSE	HLIO	Thu, Oct 27, 2022	55.77	56.98	55.15	55.50
6138	NYSE	HLIO	Wed, Oct 26, 2022	54.74	55.49	54.14	54.92
6137	NYSE	HLIO	Tue, Oct 25, 2022	52.84	54.63	52.84	54.12
6136	NYSE	HLIO	Mon, Oct 24, 2022	53.27	53.76	52.76	52.93
6135	NYSE	HLIO	Fri, Oct 21, 2022	51.48	53.27	51.06	52.77
6134	NYSE	HLIO	Thu, Oct 20, 2022	53.52	53.78	50.64	50.95
6133	NYSE	HLIO	Wed, Oct 19, 2022	53.49	54.05	52.19	53.34
6132	NYSE	HLIO	Tue, Oct 18, 2022	54.28	54.76	53.67	54.20
6131	NYSE	HLIO	Mon, Oct 17, 2022	52.90	53.99	52.54	53.03
6130	NYSE	HLIO	Fri, Oct 14, 2022	53.36	53.36	51.14	51.99
6129	NYSE	HLIO	Thu, Oct 13, 2022	50.57	53.22	50.07	53.20
6128	NYSE	HLIO	Wed, Oct 12, 2022	51.84	52.09	51.33	51.57
6127	NYSE	HLIO	Tue, Oct 11, 2022	50.76	52.22	50.08	51.99
6126	NYSE	HLIO	Mon, Oct 10, 2022	51.47	51.47	50.45	50.94
6125	NYSE	HLIO	Fri, Oct 7, 2022	52.56	52.56	50.74	50.90
6124	NYSE	HLIO	Thu, Oct 6, 2022	52.70	53.55	52.26	53.07
6123	NYSE	HLIO	Wed, Oct 5, 2022	52.59	53.71	52.23	53.32
6122	NYSE	HLIO	Tue, Oct 4, 2022	52.43	53.90	52.43	53.38
6121	NYSE	HLIO	Mon, Oct 3, 2022	51.19	52.15	50.96	51.64
6120	NYSE	HLIO	Fri, Sep 30, 2022	51.22	52.11	50.30	50.60
6119	NYSE	HLIO	Thu, Sep 29, 2022	50.29	51.37	49.44	51.28
6118	NYSE	HLIO	Wed, Sep 28, 2022	50.00	51.72	49.97	51.00
6117	NYSE	HLIO	Tue, Sep 27, 2022	50.11	50.68	48.88	49.81
6116	NYSE	HLIO	Mon, Sep 26, 2022	49.11	50.00	49.11	49.47
6115	NYSE	HLIO	Fri, Sep 23, 2022	49.44	49.44	48.27	49.33
6114	NYSE	HLIO	Thu, Sep 22, 2022	50.61	50.78	49.61	50.23
6113	NYSE	HLIO	Wed, Sep 21, 2022	52.78	53.37	50.83	51.13
6112	NYSE	HLIO	Tue, Sep 20, 2022	51.97	52.47	51.59	52.17
6111	NYSE	HLIO	Mon, Sep 19, 2022	50.80	52.66	50.80	52.57
6110	NYSE	HLIO	Fri, Sep 16, 2022	50.94	51.17	49.44	50.96
6109	NYSE	HLIO	Thu, Sep 15, 2022	51.39	52.85	51.05	51.52
6108	NYSE	HLIO	Wed, Sep 14, 2022	53.34	53.38	51.11	51.39
6107	NYSE	HLIO	Tue, Sep 13, 2022	55.00	55.05	53.36	53.71
6106	NYSE	HLIO	Mon, Sep 12, 2022	56.47	56.74	56.07	56.64
6105	NYSE	HLIO	Fri, Sep 9, 2022	56.34	57.09	55.87	56.48
6104	NYSE	HLIO	Thu, Sep 8, 2022	55.56	56.21	54.75	55.98
6103	NYSE	HLIO	Wed, Sep 7, 2022	55.80	56.85	55.47	56.06
6102	NYSE	HLIO	Tue, Sep 6, 2022	54.22	55.15	53.07	55.03
6101	NYSE	HLIO	Fri, Sep 2, 2022	55.00	55.96	53.67	53.89
6100	NYSE	HLIO	Thu, Sep 1, 2022	54.43	54.61	53.41	54.34
6099	NYSE	HLIO	Wed, Aug 31, 2022	56.72	56.72	54.42	54.62
6098	NYSE	HLIO	Tue, Aug 30, 2022	57.98	57.98	55.91	56.11
6097	NYSE	HLIO	Mon, Aug 29, 2022	57.00	58.61	57.00	57.40
6096	NYSE	HLIO	Fri, Aug 26, 2022	61.98	61.98	58.70	58.78
6095	NYSE	HLIO	Thu, Aug 25, 2022	61.66	62.56	61.50	62.10
6094	NYSE	HLIO	Wed, Aug 24, 2022	61.74	62.50	61.03	61.29
6093	NYSE	HLIO	Tue, Aug 23, 2022	62.19	63.81	62.11	62.11
6092	NYSE	HLIO	Mon, Aug 22, 2022	64.84	64.84	62.30	62.61
6091	NYSE	HLIO	Fri, Aug 19, 2022	66.52	66.52	64.98	65.75
6090	NYSE	HLIO	Thu, Aug 18, 2022	66.83	67.37	66.10	66.97
6089	NYSE	HLIO	Wed, Aug 17, 2022	68.11	68.11	66.38	66.60
6088	NYSE	HLIO	Tue, Aug 16, 2022	69.69	70.32	68.97	69.10
6087	NYSE	HLIO	Mon, Aug 15, 2022	69.07	70.39	68.73	70.02
6086	NYSE	HLIO	Fri, Aug 12, 2022	67.00	70.19	66.62	69.92
6085	NYSE	HLIO	Thu, Aug 11, 2022	66.96	67.89	66.27	66.62
6084	NYSE	HLIO	Wed, Aug 10, 2022	63.03	66.58	62.38	65.98
6083	NYSE	HLIO	Tue, Aug 9, 2022	63.84	64.72	59.17	61.15
6082	NYSE	HLIO	Mon, Aug 8, 2022	69.99	71.83	69.85	70.28
6081	NYSE	HLIO	Fri, Aug 5, 2022	68.83	69.64	68.36	69.60
6080	NYSE	HLIO	Thu, Aug 4, 2022	68.49	69.77	67.79	69.77
6079	NYSE	HLIO	Wed, Aug 3, 2022	67.70	68.60	66.77	68.18
6078	NYSE	HLIO	Tue, Aug 2, 2022	68.40	68.53	67.60	67.61
6077	NYSE	HLIO	Mon, Aug 1, 2022	68.33	69.00	67.93	68.50
6076	NYSE	HLIO	Fri, Jul 29, 2022	66.99	69.24	66.96	68.82
6075	NYSE	HLIO	Thu, Jul 28, 2022	66.51	67.25	65.79	67.02
6074	NYSE	HLIO	Wed, Jul 27, 2022	64.89	66.82	64.59	66.08
6073	NYSE	HLIO	Tue, Jul 26, 2022	63.86	64.67	63.30	64.57
6072	NYSE	HLIO	Mon, Jul 25, 2022	63.08	64.01	62.85	63.94
6071	NYSE	HLIO	Fri, Jul 22, 2022	64.37	65.17	62.91	63.27
6070	NYSE	HLIO	Thu, Jul 21, 2022	62.35	63.98	61.76	63.97
6069	NYSE	HLIO	Wed, Jul 20, 2022	62.56	63.45	62.30	62.97
6068	NYSE	HLIO	Tue, Jul 19, 2022	60.99	63.16	60.99	62.56
6067	NYSE	HLIO	Mon, Jul 18, 2022	62.24	62.73	60.16	60.50
6066	NYSE	HLIO	Fri, Jul 15, 2022	62.17	62.17	61.29	61.85
6065	NYSE	HLIO	Thu, Jul 14, 2022	60.77	61.37	59.36	61.01
6064	NYSE	HLIO	Wed, Jul 13, 2022	61.50	62.65	60.61	61.94
6063	NYSE	HLIO	Tue, Jul 12, 2022	63.25	64.53	61.98	62.01
6062	NYSE	HLIO	Mon, Jul 11, 2022	63.49	63.92	62.78	63.07
6061	NYSE	HLIO	Fri, Jul 8, 2022	64.87	65.14	63.82	63.92
6060	NYSE	HLIO	Thu, Jul 7, 2022	64.00	65.74	63.76	64.91
6059	NYSE	HLIO	Wed, Jul 6, 2022	63.96	64.40	62.55	63.31
6058	NYSE	HLIO	Tue, Jul 5, 2022	63.61	64.29	62.12	63.65
6057	NYSE	HLIO	Fri, Jul 1, 2022	65.76	66.50	64.00	64.82
6056	NYSE	HLIO	Thu, Jun 30, 2022	64.51	66.38	64.15	66.16
6055	NYSE	HLIO	Wed, Jun 29, 2022	65.77	65.77	63.93	65.43
6054	NYSE	HLIO	Tue, Jun 28, 2022	66.76	67.28	65.31	65.54
6053	NYSE	HLIO	Mon, Jun 27, 2022	66.97	66.97	65.58	66.20
6052	NYSE	HLIO	Fri, Jun 24, 2022	63.30	66.43	63.30	66.33
6051	NYSE	HLIO	Thu, Jun 23, 2022	62.26	63.08	61.02	63.06
6050	NYSE	HLIO	Wed, Jun 22, 2022	61.08	62.75	60.73	62.21
6049	NYSE	HLIO	Tue, Jun 21, 2022	63.88	63.88	62.07	62.08
6048	NYSE	HLIO	Fri, Jun 17, 2022	63.05	64.06	62.33	62.94
6047	NYSE	HLIO	Thu, Jun 16, 2022	66.41	66.41	61.88	62.03
6046	NYSE	HLIO	Wed, Jun 15, 2022	68.35	69.03	67.18	68.02
6045	NYSE	HLIO	Tue, Jun 14, 2022	68.12	69.00	66.88	67.41
6044	NYSE	HLIO	Mon, Jun 13, 2022	68.51	69.29	67.46	68.25
6043	NYSE	HLIO	Fri, Jun 10, 2022	70.24	70.34	69.30	70.20
6042	NYSE	HLIO	Thu, Jun 9, 2022	71.85	72.72	71.05	71.30
6041	NYSE	HLIO	Wed, Jun 8, 2022	72.15	72.93	71.22	72.50
6040	NYSE	HLIO	Tue, Jun 7, 2022	71.73	72.86	71.61	72.79
6039	NYSE	HLIO	Mon, Jun 6, 2022	72.91	73.64	72.28	72.69
6038	NYSE	HLIO	Fri, Jun 3, 2022	71.63	72.25	70.59	72.24
6037	NYSE	HLIO	Thu, Jun 2, 2022	70.02	72.95	70.02	72.60
6036	NYSE	HLIO	Wed, Jun 1, 2022	68.74	69.90	67.41	69.50
6035	NYSE	HLIO	Tue, May 31, 2022	67.50	68.49	66.65	68.42
6034	NYSE	HLIO	Fri, May 27, 2022	67.58	68.45	67.53	68.32
6033	NYSE	HLIO	Thu, May 26, 2022	65.54	67.63	65.54	67.03
6032	NYSE	HLIO	Wed, May 25, 2022	63.96	65.88	63.96	65.24
6031	NYSE	HLIO	Tue, May 24, 2022	64.50	65.02	62.59	64.48
6030	NYSE	HLIO	Mon, May 23, 2022	65.97	66.22	64.31	65.26
6029	NYSE	HLIO	Fri, May 20, 2022	66.18	66.18	63.20	65.11
6028	NYSE	HLIO	Thu, May 19, 2022	64.90	66.07	64.72	65.28
6027	NYSE	HLIO	Wed, May 18, 2022	67.74	68.75	64.95	65.71
6026	NYSE	HLIO	Tue, May 17, 2022	68.33	68.89	67.74	68.63
6025	NYSE	HLIO	Mon, May 16, 2022	66.89	67.56	66.18	67.00
6024	NYSE	HLIO	Fri, May 13, 2022	68.01	68.34	66.67	67.53
6023	NYSE	HLIO	Thu, May 12, 2022	65.15	67.23	64.73	67.14
6022	NYSE	HLIO	Wed, May 11, 2022	66.12	66.58	64.57	65.15
6021	NYSE	HLIO	Tue, May 10, 2022	66.71	68.33	65.11	65.67
6020	NYSE	HLIO	Mon, May 9, 2022	68.27	69.74	66.38	67.21
6019	NYSE	HLIO	Fri, May 6, 2022	68.75	69.38	67.02	68.68
6018	NYSE	HLIO	Thu, May 5, 2022	71.02	71.02	67.36	69.02
6017	NYSE	HLIO	Wed, May 4, 2022	69.49	72.29	69.19	72.12
6016	NYSE	HLIO	Tue, May 3, 2022	69.15	70.29	68.31	69.32
6015	NYSE	HLIO	Mon, May 2, 2022	67.11	69.49	66.44	69.41
6014	NYSE	HLIO	Fri, Apr 29, 2022	68.89	70.21	66.72	67.18
6013	NYSE	HLIO	Thu, Apr 28, 2022	69.27	69.27	67.01	68.80
6012	NYSE	HLIO	Wed, Apr 27, 2022	68.03	69.46	67.75	68.43
6011	NYSE	HLIO	Tue, Apr 26, 2022	71.67	71.74	68.21	68.66
6010	NYSE	HLIO	Mon, Apr 25, 2022	71.14	72.92	70.04	72.65
6009	NYSE	HLIO	Fri, Apr 22, 2022	73.06	73.20	71.51	72.06
6008	NYSE	HLIO	Thu, Apr 21, 2022	75.12	75.12	73.04	73.47
6007	NYSE	HLIO	Wed, Apr 20, 2022	75.53	76.29	74.46	74.48
6006	NYSE	HLIO	Tue, Apr 19, 2022	72.59	75.08	72.49	74.70
6005	NYSE	HLIO	Mon, Apr 18, 2022	73.72	74.43	71.82	72.62
6004	NYSE	HLIO	Thu, Apr 14, 2022	75.61	75.61	74.15	74.30
6003	NYSE	HLIO	Wed, Apr 13, 2022	73.61	75.61	72.76	75.33
6002	NYSE	HLIO	Tue, Apr 12, 2022	74.89	76.50	73.42	73.78
6001	NYSE	HLIO	Mon, Apr 11, 2022	74.61	75.80	74.02	74.40
6000	NYSE	HLIO	Fri, Apr 8, 2022	74.92	76.95	74.90	75.19
5999	NYSE	HLIO	Thu, Apr 7, 2022	74.64	75.53	73.70	75.50
5998	NYSE	HLIO	Wed, Apr 6, 2022	74.93	75.18	74.04	75.01
5997	NYSE	HLIO	Tue, Apr 5, 2022	76.55	77.25	75.12	75.99
5996	NYSE	HLIO	Mon, Apr 4, 2022	78.00	78.01	76.07	77.13
5995	NYSE	HLIO	Fri, Apr 1, 2022	79.93	80.76	76.96	78.66
5994	NYSE	HLIO	Thu, Mar 31, 2022	78.64	81.03	78.44	80.25
5993	NYSE	HLIO	Wed, Mar 30, 2022	78.83	78.83	77.42	78.04
5992	NYSE	HLIO	Tue, Mar 29, 2022	76.67	78.89	75.66	78.77
5991	NYSE	HLIO	Mon, Mar 28, 2022	76.17	77.28	74.26	75.44
5990	NYSE	HLIO	Fri, Mar 25, 2022	79.62	79.89	76.54	76.63
5989	NYSE	HLIO	Thu, Mar 24, 2022	79.29	79.97	78.92	79.70
5988	NYSE	HLIO	Wed, Mar 23, 2022	79.94	79.94	78.00	78.69
5987	NYSE	HLIO	Tue, Mar 22, 2022	79.00	83.00	78.89	81.11
5986	NYSE	HLIO	Mon, Mar 21, 2022	76.16	77.07	75.57	76.34
5985	NYSE	HLIO	Fri, Mar 18, 2022	76.27	77.17	74.91	77.06
5984	NYSE	HLIO	Thu, Mar 17, 2022	73.64	76.11	73.64	76.10
5983	NYSE	HLIO	Wed, Mar 16, 2022	73.81	75.09	72.82	74.34
5982	NYSE	HLIO	Tue, Mar 15, 2022	73.82	73.82	70.92	72.69
5981	NYSE	HLIO	Mon, Mar 14, 2022	72.28	74.58	71.13	73.26
5980	NYSE	HLIO	Fri, Mar 11, 2022	70.77	71.98	70.57	70.70
5979	NYSE	HLIO	Thu, Mar 10, 2022	70.60	71.05	69.48	70.74
5978	NYSE	HLIO	Wed, Mar 9, 2022	73.05	74.07	72.13	72.19
5977	NYSE	HLIO	Tue, Mar 8, 2022	72.28	73.57	70.10	70.81
5976	NYSE	HLIO	Mon, Mar 7, 2022	73.83	74.54	71.95	72.44
5975	NYSE	HLIO	Fri, Mar 4, 2022	73.53	74.39	72.74	73.32
5974	NYSE	HLIO	Thu, Mar 3, 2022	75.69	76.08	74.22	74.93
5973	NYSE	HLIO	Wed, Mar 2, 2022	73.88	75.78	71.49	75.15
5972	NYSE	HLIO	Tue, Mar 1, 2022	78.40	80.96	70.53	73.12
5971	NYSE	HLIO	Mon, Feb 28, 2022	75.27	78.86	74.85	78.41
5970	NYSE	HLIO	Fri, Feb 25, 2022	74.90	77.00	74.49	76.50
5969	NYSE	HLIO	Thu, Feb 24, 2022	70.93	74.81	70.67	74.62
5968	NYSE	HLIO	Wed, Feb 23, 2022	75.32	75.43	73.39	73.56
5967	NYSE	HLIO	Tue, Feb 22, 2022	74.68	75.84	74.27	74.52
5966	NYSE	HLIO	Fri, Feb 18, 2022	74.06	76.89	74.06	75.43
5965	NYSE	HLIO	Thu, Feb 17, 2022	77.04	77.15	74.35	74.64
5964	NYSE	HLIO	Wed, Feb 16, 2022	78.41	79.29	77.12	78.03
5963	NYSE	HLIO	Tue, Feb 15, 2022	77.48	79.46	77.25	78.69
5962	NYSE	HLIO	Mon, Feb 14, 2022	77.00	77.96	75.32	76.42
5961	NYSE	HLIO	Fri, Feb 11, 2022	78.42	78.95	75.96	76.75
5960	NYSE	HLIO	Thu, Feb 10, 2022	77.74	79.95	77.49	78.30
5959	NYSE	HLIO	Wed, Feb 9, 2022	80.17	82.16	79.35	80.04
5958	NYSE	HLIO	Tue, Feb 8, 2022	76.08	79.78	76.08	79.28
5957	NYSE	HLIO	Mon, Feb 7, 2022	73.41	77.48	73.41	77.07
5956	NYSE	HLIO	Fri, Feb 4, 2022	73.04	75.00	71.17	73.74
5955	NYSE	HLIO	Thu, Feb 3, 2022	76.17	76.93	73.55	73.73
5954	NYSE	HLIO	Wed, Feb 2, 2022	77.17	78.35	76.27	77.08
5953	NYSE	HLIO	Tue, Feb 1, 2022	76.79	78.57	75.43	77.07
5952	NYSE	HLIO	Mon, Jan 31, 2022	76.21	78.26	74.93	76.63
5951	NYSE	HLIO	Fri, Jan 28, 2022	72.95	77.37	71.77	77.10
5950	NYSE	HLIO	Thu, Jan 27, 2022	77.63	78.30	71.92	73.26
5949	NYSE	HLIO	Wed, Jan 26, 2022	78.82	80.33	75.42	76.41
5948	NYSE	HLIO	Tue, Jan 25, 2022	80.14	81.04	76.29	77.47
5947	NYSE	HLIO	Mon, Jan 24, 2022	77.39	82.68	75.68	81.92
5946	NYSE	HLIO	Fri, Jan 21, 2022	79.60	80.89	77.72	78.75
5945	NYSE	HLIO	Thu, Jan 20, 2022	82.94	83.47	79.13	79.42
5944	NYSE	HLIO	Wed, Jan 19, 2022	86.14	86.34	82.23	82.39
5943	NYSE	HLIO	Tue, Jan 18, 2022	86.60	87.19	84.49	85.42
5942	NYSE	HLIO	Fri, Jan 14, 2022	92.66	92.66	87.69	88.00
5941	NYSE	HLIO	Thu, Jan 13, 2022	94.24	96.08	93.09	93.79
5940	NYSE	HLIO	Wed, Jan 12, 2022	96.53	97.28	93.21	93.28
5939	NYSE	HLIO	Tue, Jan 11, 2022	96.75	96.75	93.89	95.45
5938	NYSE	HLIO	Mon, Jan 10, 2022	96.79	96.79	94.62	96.48
5937	NYSE	HLIO	Fri, Jan 7, 2022	98.61	99.48	97.47	97.64
5936	NYSE	HLIO	Thu, Jan 6, 2022	98.73	99.63	97.36	99.54
5935	NYSE	HLIO	Wed, Jan 5, 2022	101.91	101.91	98.55	98.84
5934	NYSE	HLIO	Tue, Jan 4, 2022	103.49	104.11	101.33	101.48
5933	NYSE	HLIO	Mon, Jan 3, 2022	104.99	106.01	101.22	102.68
5932	NYSE	HLIO	Fri, Dec 31, 2021	104.54	105.95	104.07	105.17
5931	NYSE	HLIO	Thu, Dec 30, 2021	106.13	107.90	104.78	104.83
5930	NYSE	HLIO	Wed, Dec 29, 2021	102.91	106.31	102.91	106.17
5929	NYSE	HLIO	Tue, Dec 28, 2021	105.27	106.92	102.65	102.84
5928	NYSE	HLIO	Mon, Dec 27, 2021	102.65	106.11	102.21	105.88
5927	NYSE	HLIO	Thu, Dec 23, 2021	100.58	103.76	100.29	103.11
5926	NYSE	HLIO	Wed, Dec 22, 2021	96.72	100.79	96.72	100.54
5925	NYSE	HLIO	Tue, Dec 21, 2021	95.33	96.95	94.97	96.83
5924	NYSE	HLIO	Mon, Dec 20, 2021	94.24	94.63	91.59	94.27
5923	NYSE	HLIO	Fri, Dec 17, 2021	96.95	98.06	94.85	96.03
5922	NYSE	HLIO	Thu, Dec 16, 2021	99.90	100.00	96.16	96.42
5921	NYSE	HLIO	Wed, Dec 15, 2021	97.40	99.49	95.22	98.96
5920	NYSE	HLIO	Tue, Dec 14, 2021	98.89	99.11	96.72	96.95
5919	NYSE	HLIO	Mon, Dec 13, 2021	100.60	100.80	98.84	98.89
5918	NYSE	HLIO	Fri, Dec 10, 2021	101.90	102.51	100.42	101.30
5917	NYSE	HLIO	Thu, Dec 9, 2021	99.36	102.65	98.79	101.87
5916	NYSE	HLIO	Wed, Dec 8, 2021	100.99	101.68	99.55	100.79
5915	NYSE	HLIO	Tue, Dec 7, 2021	100.46	102.56	99.86	100.99
5914	NYSE	HLIO	Mon, Dec 6, 2021	99.66	100.14	97.99	99.60
5913	NYSE	HLIO	Fri, Dec 3, 2021	99.73	100.19	96.13	98.37
5912	NYSE	HLIO	Thu, Dec 2, 2021	99.78	100.29	98.60	98.93
5911	NYSE	HLIO	Wed, Dec 1, 2021	103.25	103.25	98.81	98.98
5910	NYSE	HLIO	Tue, Nov 30, 2021	101.95	102.49	99.60	100.33
5909	NYSE	HLIO	Mon, Nov 29, 2021	104.93	104.93	102.37	102.93
5908	NYSE	HLIO	Fri, Nov 26, 2021	105.81	105.81	101.61	102.65
5907	NYSE	HLIO	Wed, Nov 24, 2021	108.46	110.23	107.58	108.22
5906	NYSE	HLIO	Tue, Nov 23, 2021	108.58	109.87	107.81	109.22
5905	NYSE	HLIO	Mon, Nov 22, 2021	110.47	111.05	108.66	108.72
5904	NYSE	HLIO	Fri, Nov 19, 2021	113.08	114.89	109.45	109.65
5903	NYSE	HLIO	Thu, Nov 18, 2021	110.35	114.69	110.35	114.18
5902	NYSE	HLIO	Wed, Nov 17, 2021	109.65	111.35	108.88	110.86
5901	NYSE	HLIO	Tue, Nov 16, 2021	108.04	110.27	108.04	109.87
5900	NYSE	HLIO	Mon, Nov 15, 2021	107.61	108.45	107.04	108.02
5899	NYSE	HLIO	Fri, Nov 12, 2021	109.72	110.39	106.34	107.46
5898	NYSE	HLIO	Thu, Nov 11, 2021	110.88	111.61	109.36	109.97
5897	NYSE	HLIO	Wed, Nov 10, 2021	107.29	111.88	106.98	110.75
5896	NYSE	HLIO	Tue, Nov 9, 2021	104.87	108.81	102.88	108.22
5895	NYSE	HLIO	Mon, Nov 8, 2021	100.00	104.67	97.34	104.30
5894	NYSE	HLIO	Fri, Nov 5, 2021	92.05	94.09	90.34	93.30
5893	NYSE	HLIO	Thu, Nov 4, 2021	90.47	92.34	89.87	90.84
5892	NYSE	HLIO	Wed, Nov 3, 2021	89.77	90.52	87.78	89.85
5891	NYSE	HLIO	Tue, Nov 2, 2021	90.38	90.44	89.27	89.90
5890	NYSE	HLIO	Mon, Nov 1, 2021	91.50	91.97	89.45	89.95
5889	NYSE	HLIO	Fri, Oct 29, 2021	91.64	92.74	90.21	91.05
5888	NYSE	HLIO	Thu, Oct 28, 2021	89.33	92.11	89.33	91.81
5887	NYSE	HLIO	Wed, Oct 27, 2021	90.11	90.58	88.94	88.97
5886	NYSE	HLIO	Tue, Oct 26, 2021	90.18	91.07	89.54	90.33
5885	NYSE	HLIO	Mon, Oct 25, 2021	90.11	91.25	89.42	90.28
5884	NYSE	HLIO	Fri, Oct 22, 2021	90.14	91.00	89.30	89.87
5883	NYSE	HLIO	Thu, Oct 21, 2021	89.33	90.53	88.94	90.07
5882	NYSE	HLIO	Wed, Oct 20, 2021	88.19	89.43	88.19	88.95
5881	NYSE	HLIO	Tue, Oct 19, 2021	87.34	88.46	86.71	88.00
5880	NYSE	HLIO	Mon, Oct 18, 2021	84.64	87.29	84.55	86.89
5879	NYSE	HLIO	Fri, Oct 15, 2021	86.41	86.59	84.52	84.61
5878	NYSE	HLIO	Thu, Oct 14, 2021	83.61	85.55	83.28	85.07
5877	NYSE	HLIO	Wed, Oct 13, 2021	83.50	85.62	81.82	82.50
5876	NYSE	HLIO	Tue, Oct 12, 2021	86.00	86.20	83.27	83.69
5875	NYSE	HLIO	Mon, Oct 11, 2021	88.13	88.77	85.89	85.99
5874	NYSE	HLIO	Fri, Oct 8, 2021	87.68	88.86	86.90	88.35
5873	NYSE	HLIO	Thu, Oct 7, 2021	85.46	88.37	85.46	87.89
5872	NYSE	HLIO	Wed, Oct 6, 2021	85.32	86.14	83.63	85.20
5871	NYSE	HLIO	Tue, Oct 5, 2021	83.08	86.76	82.55	86.51
5870	NYSE	HLIO	Mon, Oct 4, 2021	83.46	85.17	82.00	83.08
5869	NYSE	HLIO	Fri, Oct 1, 2021	83.34	83.96	80.54	82.37
5868	NYSE	HLIO	Thu, Sep 30, 2021	86.10	87.99	82.04	82.11
5867	NYSE	HLIO	Wed, Sep 29, 2021	87.20	87.20	85.20	85.53
5866	NYSE	HLIO	Tue, Sep 28, 2021	90.02	90.38	86.76	87.14
5865	NYSE	HLIO	Mon, Sep 27, 2021	88.41	90.83	88.06	90.07
5864	NYSE	HLIO	Fri, Sep 24, 2021	88.31	89.15	87.98	88.29
5863	NYSE	HLIO	Thu, Sep 23, 2021	86.51	88.67	86.25	87.97
5862	NYSE	HLIO	Wed, Sep 22, 2021	85.33	86.72	84.65	85.98
5861	NYSE	HLIO	Tue, Sep 21, 2021	84.81	85.44	82.49	85.14
5860	NYSE	HLIO	Mon, Sep 20, 2021	84.53	84.68	81.85	83.92
5859	NYSE	HLIO	Fri, Sep 17, 2021	84.58	87.03	82.94	86.38
5858	NYSE	HLIO	Thu, Sep 16, 2021	85.89	86.98	84.30	84.40
5857	NYSE	HLIO	Wed, Sep 15, 2021	84.78	86.15	84.71	86.07
5856	NYSE	HLIO	Tue, Sep 14, 2021	85.93	86.60	84.31	84.85
5855	NYSE	HLIO	Mon, Sep 13, 2021	85.50	85.64	84.16	85.40
5854	NYSE	HLIO	Fri, Sep 10, 2021	85.60	85.88	84.04	84.75
5853	NYSE	HLIO	Thu, Sep 9, 2021	85.30	86.00	84.70	85.00
5852	NYSE	HLIO	Wed, Sep 8, 2021	83.54	84.74	83.16	84.74
5851	NYSE	HLIO	Tue, Sep 7, 2021	85.00	85.16	83.35	83.63
5850	NYSE	HLIO	Fri, Sep 3, 2021	83.93	85.15	83.77	84.65
5849	NYSE	HLIO	Thu, Sep 2, 2021	83.79	83.87	82.35	82.86
5848	NYSE	HLIO	Wed, Sep 1, 2021	81.62	83.93	81.12	83.50
5847	NYSE	HLIO	Tue, Aug 31, 2021	81.67	82.32	80.62	81.62
5846	NYSE	HLIO	Mon, Aug 30, 2021	80.99	81.86	80.80	81.67
5845	NYSE	HLIO	Fri, Aug 27, 2021	79.24	81.12	79.15	80.62
5844	NYSE	HLIO	Thu, Aug 26, 2021	80.22	80.31	78.07	78.73
5843	NYSE	HLIO	Wed, Aug 25, 2021	80.32	81.27	80.32	80.50
5842	NYSE	HLIO	Tue, Aug 24, 2021	80.09	81.69	79.70	80.20
5841	NYSE	HLIO	Mon, Aug 23, 2021	79.65	81.26	79.34	79.99
5840	NYSE	HLIO	Fri, Aug 20, 2021	78.71	79.37	78.05	78.98
5839	NYSE	HLIO	Thu, Aug 19, 2021	79.55	83.01	78.42	78.89
5838	NYSE	HLIO	Wed, Aug 18, 2021	81.59	82.08	80.43	80.63
5837	NYSE	HLIO	Tue, Aug 17, 2021	83.02	83.44	81.20	82.00
5836	NYSE	HLIO	Mon, Aug 16, 2021	83.44	84.64	82.46	83.67
5835	NYSE	HLIO	Fri, Aug 13, 2021	83.63	84.39	82.36	83.73
5834	NYSE	HLIO	Thu, Aug 12, 2021	84.92	85.00	83.33	83.71
5833	NYSE	HLIO	Wed, Aug 11, 2021	85.84	86.42	84.56	85.09
5832	NYSE	HLIO	Tue, Aug 10, 2021	83.00	85.94	81.39	85.15
5831	NYSE	HLIO	Mon, Aug 9, 2021	81.20	81.52	79.80	80.00
5830	NYSE	HLIO	Fri, Aug 6, 2021	82.28	82.95	80.98	81.87
5829	NYSE	HLIO	Thu, Aug 5, 2021	80.86	81.74	80.86	81.57
5828	NYSE	HLIO	Wed, Aug 4, 2021	80.06	80.91	79.55	80.60
5827	NYSE	HLIO	Tue, Aug 3, 2021	80.19	81.52	78.62	80.59
5826	NYSE	HLIO	Mon, Aug 2, 2021	81.10	82.60	79.56	80.19
5825	NYSE	HLIO	Fri, Jul 30, 2021	80.90	81.91	79.78	80.85
5824	NYSE	HLIO	Thu, Jul 29, 2021	79.59	81.74	79.11	81.29
5823	NYSE	HLIO	Wed, Jul 28, 2021	79.06	79.80	77.33	79.02
5822	NYSE	HLIO	Tue, Jul 27, 2021	78.17	79.01	76.68	78.97
5821	NYSE	HLIO	Mon, Jul 26, 2021	79.11	79.79	77.73	78.47
5820	NYSE	HLIO	Fri, Jul 23, 2021	77.64	79.29	76.59	79.02
5819	NYSE	HLIO	Thu, Jul 22, 2021	77.68	78.40	76.34	77.09
5818	NYSE	HLIO	Wed, Jul 21, 2021	76.62	78.63	76.58	77.76
5817	NYSE	HLIO	Tue, Jul 20, 2021	74.02	77.17	74.02	76.02
5816	NYSE	HLIO	Mon, Jul 19, 2021	74.60	74.60	72.51	73.64
5815	NYSE	HLIO	Fri, Jul 16, 2021	77.32	77.58	75.47	75.80
5814	NYSE	HLIO	Thu, Jul 15, 2021	77.00	77.50	76.06	77.00
5813	NYSE	HLIO	Wed, Jul 14, 2021	78.20	78.45	77.05	77.47
5812	NYSE	HLIO	Tue, Jul 13, 2021	79.57	79.57	77.62	78.03
5811	NYSE	HLIO	Mon, Jul 12, 2021	78.90	79.50	78.05	79.49
5810	NYSE	HLIO	Fri, Jul 9, 2021	78.26	79.39	77.60	78.80
5809	NYSE	HLIO	Thu, Jul 8, 2021	77.18	78.53	75.44	77.34
5808	NYSE	HLIO	Wed, Jul 7, 2021	77.30	78.72	77.15	78.63
5807	NYSE	HLIO	Tue, Jul 6, 2021	77.33	77.66	75.21	77.15
5806	NYSE	HLIO	Fri, Jul 2, 2021	78.25	78.59	77.05	77.56
5805	NYSE	HLIO	Thu, Jul 1, 2021	78.37	78.69	77.76	78.20
5804	NYSE	HLIO	Wed, Jun 30, 2021	78.10	78.96	77.57	78.05
5803	NYSE	HLIO	Tue, Jun 29, 2021	77.58	79.06	77.58	78.46
5802	NYSE	HLIO	Mon, Jun 28, 2021	76.00	77.80	75.57	77.60
5801	NYSE	HLIO	Fri, Jun 25, 2021	77.34	78.30	75.17	75.85
5800	NYSE	HLIO	Thu, Jun 24, 2021	75.85	77.30	75.44	77.22
5799	NYSE	HLIO	Wed, Jun 23, 2021	76.43	76.62	75.67	75.90
5798	NYSE	HLIO	Tue, Jun 22, 2021	76.21	76.84	75.37	76.38
5797	NYSE	HLIO	Mon, Jun 21, 2021	73.90	76.64	73.90	76.34
5796	NYSE	HLIO	Fri, Jun 18, 2021	76.60	76.85	73.01	73.63
5795	NYSE	HLIO	Thu, Jun 17, 2021	75.46	75.46	72.25	73.02
5794	NYSE	HLIO	Wed, Jun 16, 2021	74.48	75.53	73.27	75.16
5793	NYSE	HLIO	Tue, Jun 15, 2021	72.26	74.00	71.72	74.00
5792	NYSE	HLIO	Mon, Jun 14, 2021	72.89	73.15	71.64	72.00
5791	NYSE	HLIO	Fri, Jun 11, 2021	72.22	72.79	71.58	72.65
5790	NYSE	HLIO	Thu, Jun 10, 2021	73.62	73.80	71.58	71.97
5789	NYSE	HLIO	Wed, Jun 9, 2021	74.48	74.65	72.50	73.12
5788	NYSE	HLIO	Tue, Jun 8, 2021	73.64	74.65	72.43	74.48
5787	NYSE	HLIO	Mon, Jun 7, 2021	73.50	74.20	71.05	73.79
5786	NYSE	HLIO	Fri, Jun 4, 2021	74.00	74.57	72.48	73.18
5785	NYSE	HLIO	Thu, Jun 3, 2021	72.15	74.17	70.10	73.68
5784	NYSE	HLIO	Wed, Jun 2, 2021	72.62	72.66	71.47	72.56
5783	NYSE	HLIO	Tue, Jun 1, 2021	71.59	72.41	70.55	72.15
5782	NYSE	HLIO	Fri, May 28, 2021	72.19	72.70	70.76	71.05
5781	NYSE	HLIO	Thu, May 27, 2021	71.66	72.76	71.66	72.14
5780	NYSE	HLIO	Wed, May 26, 2021	71.10	72.05	70.71	71.20
5779	NYSE	HLIO	Tue, May 25, 2021	71.66	72.48	70.59	70.59
5778	NYSE	HLIO	Mon, May 24, 2021	71.27	72.20	70.33	71.65
5777	NYSE	HLIO	Fri, May 21, 2021	71.36	71.50	69.73	71.27
5776	NYSE	HLIO	Thu, May 20, 2021	73.41	73.41	69.82	70.36
5775	NYSE	HLIO	Wed, May 19, 2021	73.80	74.03	73.03	73.61
5774	NYSE	HLIO	Tue, May 18, 2021	77.24	77.71	74.63	74.83
5773	NYSE	HLIO	Mon, May 17, 2021	78.95	79.05	76.94	77.30
5772	NYSE	HLIO	Fri, May 14, 2021	77.99	79.10	77.73	78.68
5771	NYSE	HLIO	Thu, May 13, 2021	74.15	77.80	74.15	77.58
5770	NYSE	HLIO	Wed, May 12, 2021	74.31	76.00	73.87	74.25
5769	NYSE	HLIO	Tue, May 11, 2021	71.17	76.04	71.17	75.78
5768	NYSE	HLIO	Mon, May 10, 2021	76.50	76.98	74.44	74.91
5767	NYSE	HLIO	Fri, May 7, 2021	74.15	76.46	73.73	75.95
5766	NYSE	HLIO	Thu, May 6, 2021	74.89	74.89	73.30	74.69
5765	NYSE	HLIO	Wed, May 5, 2021	73.62	75.30	73.17	74.22
5764	NYSE	HLIO	Tue, May 4, 2021	72.40	73.99	72.00	73.60
5763	NYSE	HLIO	Mon, May 3, 2021	72.82	73.95	71.96	72.82
5762	NYSE	HLIO	Fri, Apr 30, 2021	71.73	72.97	71.49	72.28
5761	NYSE	HLIO	Thu, Apr 29, 2021	72.85	73.38	71.53	72.60
5760	NYSE	HLIO	Wed, Apr 28, 2021	73.00	73.32	72.37	72.68
5759	NYSE	HLIO	Tue, Apr 27, 2021	72.55	73.41	71.32	73.07
5758	NYSE	HLIO	Mon, Apr 26, 2021	72.80	73.64	72.33	72.58
5757	NYSE	HLIO	Fri, Apr 23, 2021	70.69	72.92	70.69	72.22
5756	NYSE	HLIO	Thu, Apr 22, 2021	71.18	71.81	70.31	70.47
5755	NYSE	HLIO	Wed, Apr 21, 2021	69.54	71.64	69.54	71.23
5754	NYSE	HLIO	Tue, Apr 20, 2021	70.24	70.40	69.06	69.46
5753	NYSE	HLIO	Mon, Apr 19, 2021	70.53	70.95	69.63	70.43
5752	NYSE	HLIO	Fri, Apr 16, 2021	71.57	72.49	70.26	70.54
5751	NYSE	HLIO	Thu, Apr 15, 2021	70.17	70.94	69.00	70.84
5750	NYSE	HLIO	Wed, Apr 14, 2021	68.55	70.46	68.55	69.64
5749	NYSE	HLIO	Tue, Apr 13, 2021	69.89	70.00	68.07	68.75
5748	NYSE	HLIO	Mon, Apr 12, 2021	70.07	70.44	69.27	69.99
5747	NYSE	HLIO	Fri, Apr 9, 2021	69.37	70.25	68.73	69.83
5746	NYSE	HLIO	Thu, Apr 8, 2021	69.09	69.94	67.29	69.62
5745	NYSE	HLIO	Wed, Apr 7, 2021	71.64	72.13	68.11	68.84
5744	NYSE	HLIO	Tue, Apr 6, 2021	72.50	73.36	71.61	71.81
5743	NYSE	HLIO	Mon, Apr 5, 2021	73.32	74.32	72.38	72.85
5742	NYSE	HLIO	Thu, Apr 1, 2021	72.71	73.52	72.55	72.98
5741	NYSE	HLIO	Wed, Mar 31, 2021	73.21	74.27	72.57	72.87
5740	NYSE	HLIO	Tue, Mar 30, 2021	71.53	73.72	71.15	73.31
5739	NYSE	HLIO	Mon, Mar 29, 2021	73.01	73.74	71.19	71.27
5738	NYSE	HLIO	Fri, Mar 26, 2021	71.61	73.31	71.60	73.19
5737	NYSE	HLIO	Thu, Mar 25, 2021	68.96	71.31	68.04	71.04
5736	NYSE	HLIO	Wed, Mar 24, 2021	69.95	72.06	69.04	69.26
5735	NYSE	HLIO	Tue, Mar 23, 2021	70.80	71.37	68.95	69.32
5734	NYSE	HLIO	Mon, Mar 22, 2021	73.73	73.73	70.17	71.45
5733	NYSE	HLIO	Fri, Mar 19, 2021	73.26	75.11	70.58	74.19
5732	NYSE	HLIO	Thu, Mar 18, 2021	73.50	76.00	73.15	73.90
5731	NYSE	HLIO	Wed, Mar 17, 2021	73.07	74.61	72.61	73.58
5730	NYSE	HLIO	Tue, Mar 16, 2021	72.48	72.89	71.78	72.23
5729	NYSE	HLIO	Mon, Mar 15, 2021	73.89	73.89	71.50	72.72
5728	NYSE	HLIO	Fri, Mar 12, 2021	73.45	74.75	73.45	74.27
5727	NYSE	HLIO	Thu, Mar 11, 2021	72.38	73.75	71.12	73.27
5726	NYSE	HLIO	Wed, Mar 10, 2021	73.43	74.00	71.82	72.28
5725	NYSE	HLIO	Tue, Mar 9, 2021	74.00	74.16	71.94	73.51
5724	NYSE	HLIO	Mon, Mar 8, 2021	70.69	73.98	69.59	73.64
5723	NYSE	HLIO	Fri, Mar 5, 2021	69.34	70.43	67.01	70.11
5722	NYSE	HLIO	Thu, Mar 4, 2021	69.46	70.39	66.62	68.20
5721	NYSE	HLIO	Wed, Mar 3, 2021	69.44	70.35	66.67	69.34
5720	NYSE	HLIO	Tue, Mar 2, 2021	70.00	70.70	68.34	68.86
5719	NYSE	HLIO	Mon, Mar 1, 2021	66.62	67.73	66.14	67.55
5718	NYSE	HLIO	Fri, Feb 26, 2021	65.81	66.66	64.51	65.40
5717	NYSE	HLIO	Thu, Feb 25, 2021	66.87	67.56	65.40	65.59
5716	NYSE	HLIO	Wed, Feb 24, 2021	66.13	67.79	65.53	66.95
5715	NYSE	HLIO	Tue, Feb 23, 2021	63.88	65.90	63.47	65.32
5714	NYSE	HLIO	Mon, Feb 22, 2021	62.39	64.47	61.23	64.28
5713	NYSE	HLIO	Fri, Feb 19, 2021	61.71	63.00	61.30	62.97
5712	NYSE	HLIO	Thu, Feb 18, 2021	61.21	61.75	60.63	61.47
5711	NYSE	HLIO	Wed, Feb 17, 2021	60.38	61.90	60.38	61.39
5710	NYSE	HLIO	Tue, Feb 16, 2021	60.39	61.00	59.94	60.76
5709	NYSE	HLIO	Fri, Feb 12, 2021	59.99	60.68	59.42	60.60
5708	NYSE	HLIO	Thu, Feb 11, 2021	60.91	61.42	59.01	60.33
5707	NYSE	HLIO	Wed, Feb 10, 2021	62.47	62.47	61.16	61.47
5706	NYSE	HLIO	Tue, Feb 9, 2021	61.73	62.63	61.04	61.99
5705	NYSE	HLIO	Mon, Feb 8, 2021	60.60	62.05	59.96	61.99
5704	NYSE	HLIO	Fri, Feb 5, 2021	60.37	60.37	57.87	60.19
5703	NYSE	HLIO	Thu, Feb 4, 2021	57.23	60.02	57.23	59.69
5702	NYSE	HLIO	Wed, Feb 3, 2021	56.64	57.38	56.48	57.38
5701	NYSE	HLIO	Tue, Feb 2, 2021	56.50	57.73	56.29	57.03
5700	NYSE	HLIO	Mon, Feb 1, 2021	54.87	56.08	53.61	55.81
5699	NYSE	HLIO	Fri, Jan 29, 2021	54.66	54.87	53.83	54.55
5698	NYSE	HLIO	Thu, Jan 28, 2021	55.11	55.41	54.35	55.03
5697	NYSE	HLIO	Wed, Jan 27, 2021	55.58	57.00	53.53	54.65
5696	NYSE	HLIO	Tue, Jan 26, 2021	57.84	58.82	56.59	57.00
5695	NYSE	HLIO	Mon, Jan 25, 2021	58.05	58.05	56.50	57.20
5694	NYSE	HLIO	Fri, Jan 22, 2021	56.71	58.56	56.53	58.50
5693	NYSE	HLIO	Thu, Jan 21, 2021	58.22	58.30	56.50	57.48
5692	NYSE	HLIO	Wed, Jan 20, 2021	57.89	59.31	57.11	57.73
5691	NYSE	HLIO	Tue, Jan 19, 2021	58.61	59.25	57.00	57.51
5690	NYSE	HLIO	Fri, Jan 15, 2021	58.50	58.92	57.20	57.81
5689	NYSE	HLIO	Thu, Jan 14, 2021	58.12	59.45	57.99	59.14
5688	NYSE	HLIO	Wed, Jan 13, 2021	59.13	59.22	57.86	57.94
5687	NYSE	HLIO	Tue, Jan 12, 2021	58.38	59.88	58.38	59.52
5686	NYSE	HLIO	Mon, Jan 11, 2021	56.57	58.60	56.57	58.38
5685	NYSE	HLIO	Fri, Jan 8, 2021	58.96	58.96	56.40	57.52
5684	NYSE	HLIO	Thu, Jan 7, 2021	57.34	58.37	56.94	58.29
5683	NYSE	HLIO	Wed, Jan 6, 2021	53.96	57.67	53.96	57.39
5682	NYSE	HLIO	Tue, Jan 5, 2021	51.97	54.39	51.47	53.56
5681	NYSE	HLIO	Mon, Jan 4, 2021	53.45	53.66	51.48	51.92
5680	NYSE	HLIO	Thu, Dec 31, 2020	52.76	53.86	52.69	53.29
5679	NYSE	HLIO	Wed, Dec 30, 2020	52.18	53.50	52.18	52.87
5678	NYSE	HLIO	Tue, Dec 29, 2020	53.02	53.46	51.59	52.18
5677	NYSE	HLIO	Mon, Dec 28, 2020	53.27	53.78	52.28	52.77
5676	NYSE	HLIO	Thu, Dec 24, 2020	52.21	53.24	50.90	52.76
5675	NYSE	HLIO	Wed, Dec 23, 2020	52.28	52.55	51.90	52.21
5674	NYSE	HLIO	Tue, Dec 22, 2020	52.57	53.43	51.47	51.95
5673	NYSE	HLIO	Mon, Dec 21, 2020	52.20	52.70	50.91	52.63
5672	NYSE	HLIO	Fri, Dec 18, 2020	53.29	54.20	52.32	53.26
5671	NYSE	HLIO	Thu, Dec 17, 2020	53.07	53.12	51.89	52.94
5670	NYSE	HLIO	Wed, Dec 16, 2020	53.50	53.94	52.20	52.79
5669	NYSE	HLIO	Tue, Dec 15, 2020	52.27	53.87	52.10	53.85
5668	NYSE	HLIO	Mon, Dec 14, 2020	53.82	53.82	51.36	51.90
5667	NYSE	HLIO	Fri, Dec 11, 2020	51.31	53.17	51.31	52.54
5666	NYSE	HLIO	Thu, Dec 10, 2020	51.44	52.48	51.00	51.63
5665	NYSE	HLIO	Wed, Dec 9, 2020	51.55	52.38	51.39	52.00
5664	NYSE	HLIO	Tue, Dec 8, 2020	49.14	50.86	49.14	50.70
5663	NYSE	HLIO	Mon, Dec 7, 2020	49.83	50.32	49.08	49.57
5662	NYSE	HLIO	Fri, Dec 4, 2020	49.48	49.99	47.97	49.83
5661	NYSE	HLIO	Thu, Dec 3, 2020	49.04	50.17	49.04	49.25
5660	NYSE	HLIO	Wed, Dec 2, 2020	49.09	49.62	47.69	49.09
5659	NYSE	HLIO	Tue, Dec 1, 2020	49.91	50.69	48.76	49.09
5658	NYSE	HLIO	Mon, Nov 30, 2020	49.59	50.11	48.71	49.23
5657	NYSE	HLIO	Fri, Nov 27, 2020	50.77	51.27	49.51	49.83
5656	NYSE	HLIO	Wed, Nov 25, 2020	51.36	51.45	48.28	50.72
5655	NYSE	HLIO	Tue, Nov 24, 2020	50.01	52.00	48.71	51.68
5654	NYSE	HLIO	Mon, Nov 23, 2020	48.80	50.04	48.52	49.47
5653	NYSE	HLIO	Fri, Nov 20, 2020	48.60	48.92	46.99	48.41
5652	NYSE	HLIO	Thu, Nov 19, 2020	48.39	49.23	47.78	49.16
5651	NYSE	HLIO	Wed, Nov 18, 2020	49.95	50.26	48.55	48.63
5650	NYSE	HLIO	Tue, Nov 17, 2020	49.48	50.17	48.76	49.65
5649	NYSE	HLIO	Mon, Nov 16, 2020	49.73	50.25	49.00	49.90
5648	NYSE	HLIO	Fri, Nov 13, 2020	49.38	49.53	48.09	48.50
5647	NYSE	HLIO	Thu, Nov 12, 2020	49.44	49.89	45.15	48.98
5646	NYSE	HLIO	Wed, Nov 11, 2020	49.94	50.00	48.39	49.95
5645	NYSE	HLIO	Tue, Nov 10, 2020	48.05	50.00	47.22	49.92
5644	NYSE	HLIO	Mon, Nov 9, 2020	45.01	48.05	44.25	47.66
5643	NYSE	HLIO	Fri, Nov 6, 2020	44.87	45.00	44.19	44.25
5642	NYSE	HLIO	Thu, Nov 5, 2020	45.08	45.08	43.35	44.65
5641	NYSE	HLIO	Wed, Nov 4, 2020	44.45	44.99	42.42	43.04
5640	NYSE	HLIO	Tue, Nov 3, 2020	44.40	45.25	42.95	44.75
5639	NYSE	HLIO	Mon, Nov 2, 2020	42.47	44.04	41.51	43.55
5638	NYSE	HLIO	Fri, Oct 30, 2020	41.72	42.53	41.35	41.84
5637	NYSE	HLIO	Thu, Oct 29, 2020	41.36	42.03	39.92	41.81
5636	NYSE	HLIO	Wed, Oct 28, 2020	42.44	44.17	41.34	41.50
5635	NYSE	HLIO	Tue, Oct 27, 2020	43.67	44.24	42.99	43.43
5634	NYSE	HLIO	Mon, Oct 26, 2020	43.60	43.81	42.78	43.81
5633	NYSE	HLIO	Fri, Oct 23, 2020	44.33	44.53	43.45	44.12
5632	NYSE	HLIO	Thu, Oct 22, 2020	44.00	44.80	43.59	44.32
5631	NYSE	HLIO	Wed, Oct 21, 2020	43.00	44.44	42.75	44.17
5630	NYSE	HLIO	Tue, Oct 20, 2020	42.60	43.37	42.55	43.25
5629	NYSE	HLIO	Mon, Oct 19, 2020	42.68	43.24	41.90	42.13
5628	NYSE	HLIO	Fri, Oct 16, 2020	42.23	43.24	42.23	42.36
5627	NYSE	HLIO	Thu, Oct 15, 2020	40.38	42.54	40.38	42.52
5626	NYSE	HLIO	Wed, Oct 14, 2020	41.76	41.90	40.49	40.91
5625	NYSE	HLIO	Tue, Oct 13, 2020	41.84	41.99	40.75	41.68
5624	NYSE	HLIO	Mon, Oct 12, 2020	40.27	42.69	40.27	41.98
5623	NYSE	HLIO	Fri, Oct 9, 2020	41.30	41.30	39.27	39.88
5622	NYSE	HLIO	Thu, Oct 8, 2020	39.52	40.00	38.90	39.54
5621	NYSE	HLIO	Wed, Oct 7, 2020	39.25	40.04	38.66	39.24
5620	NYSE	HLIO	Tue, Oct 6, 2020	39.03	40.59	38.77	38.83
5619	NYSE	HLIO	Mon, Oct 5, 2020	37.64	38.90	37.38	38.63
5618	NYSE	HLIO	Fri, Oct 2, 2020	36.11	37.84	35.80	37.36
5617	NYSE	HLIO	Thu, Oct 1, 2020	36.49	37.14	35.84	36.97
5616	NYSE	HLIO	Wed, Sep 30, 2020	37.08	37.51	35.95	36.40
5615	NYSE	HLIO	Tue, Sep 29, 2020	36.93	37.18	36.44	36.92
5614	NYSE	HLIO	Mon, Sep 28, 2020	36.37	37.39	36.37	36.93
5613	NYSE	HLIO	Fri, Sep 25, 2020	36.12	36.41	35.88	35.97
5612	NYSE	HLIO	Thu, Sep 24, 2020	36.40	37.08	35.84	36.28
5611	NYSE	HLIO	Wed, Sep 23, 2020	36.33	37.15	36.11	36.32
5610	NYSE	HLIO	Tue, Sep 22, 2020	36.17	36.70	35.55	36.45
5609	NYSE	HLIO	Mon, Sep 21, 2020	37.75	37.78	35.40	36.05
5608	NYSE	HLIO	Fri, Sep 18, 2020	39.31	39.99	38.43	38.54
5607	NYSE	HLIO	Thu, Sep 17, 2020	38.62	39.04	37.28	38.82
5606	NYSE	HLIO	Wed, Sep 16, 2020	39.52	39.65	38.92	39.09
5605	NYSE	HLIO	Tue, Sep 15, 2020	40.58	40.78	39.18	39.36
5604	NYSE	HLIO	Mon, Sep 14, 2020	39.77	40.53	39.77	40.22
5603	NYSE	HLIO	Fri, Sep 11, 2020	39.53	40.11	39.25	39.49
5602	NYSE	HLIO	Thu, Sep 10, 2020	40.43	40.92	39.44	39.44
5601	NYSE	HLIO	Wed, Sep 9, 2020	40.46	40.75	39.86	40.20
5600	NYSE	HLIO	Tue, Sep 8, 2020	40.63	40.74	39.66	40.02
5599	NYSE	HLIO	Fri, Sep 4, 2020	41.71	42.01	40.75	41.06
5598	NYSE	HLIO	Thu, Sep 3, 2020	42.54	42.54	40.90	41.11
5597	NYSE	HLIO	Wed, Sep 2, 2020	42.37	43.37	42.37	42.68
5596	NYSE	HLIO	Tue, Sep 1, 2020	40.91	42.80	40.83	42.45
5595	NYSE	HLIO	Mon, Aug 31, 2020	41.94	42.00	40.90	41.11
5594	NYSE	HLIO	Fri, Aug 28, 2020	41.20	41.66	41.07	41.48
5593	NYSE	HLIO	Thu, Aug 27, 2020	41.24	41.54	40.55	40.91
5592	NYSE	HLIO	Wed, Aug 26, 2020	41.07	41.58	40.33	41.03
5591	NYSE	HLIO	Tue, Aug 25, 2020	41.45	41.66	40.29	41.02
5590	NYSE	HLIO	Mon, Aug 24, 2020	41.09	41.66	40.42	41.25
5589	NYSE	HLIO	Fri, Aug 21, 2020	41.08	41.22	40.13	40.64
5588	NYSE	HLIO	Thu, Aug 20, 2020	41.16	41.56	40.61	41.08
5587	NYSE	HLIO	Wed, Aug 19, 2020	42.18	42.25	41.49	41.64
5586	NYSE	HLIO	Tue, Aug 18, 2020	42.25	42.25	41.77	42.08
5585	NYSE	HLIO	Mon, Aug 17, 2020	42.72	42.84	42.03	42.15
5584	NYSE	HLIO	Fri, Aug 14, 2020	42.42	42.58	41.71	42.58
5583	NYSE	HLIO	Thu, Aug 13, 2020	43.11	43.30	42.36	42.61
5582	NYSE	HLIO	Wed, Aug 12, 2020	43.78	44.03	42.88	43.37
5581	NYSE	HLIO	Tue, Aug 11, 2020	43.25	44.53	42.62	43.38
5580	NYSE	HLIO	Mon, Aug 10, 2020	42.30	43.10	42.17	42.98
5579	NYSE	HLIO	Fri, Aug 7, 2020	41.16	42.33	40.74	42.21
5578	NYSE	HLIO	Thu, Aug 6, 2020	41.17	41.37	40.45	41.23
5577	NYSE	HLIO	Wed, Aug 5, 2020	39.84	41.28	39.84	41.09
5576	NYSE	HLIO	Tue, Aug 4, 2020	39.41	40.90	38.09	39.57
5575	NYSE	HLIO	Mon, Aug 3, 2020	38.12	38.68	37.65	38.26
5574	NYSE	HLIO	Fri, Jul 31, 2020	37.79	38.14	37.04	37.83
5573	NYSE	HLIO	Thu, Jul 30, 2020	37.71	38.71	37.30	38.22
5572	NYSE	HLIO	Wed, Jul 29, 2020	36.85	38.43	36.85	38.37
5571	NYSE	HLIO	Tue, Jul 28, 2020	37.55	38.12	36.33	36.65
5570	NYSE	HLIO	Mon, Jul 27, 2020	36.58	38.58	36.43	37.84
5569	NYSE	HLIO	Fri, Jul 24, 2020	37.05	37.13	36.52	36.67
5568	NYSE	HLIO	Thu, Jul 23, 2020	36.34	37.64	36.34	37.19
5567	NYSE	HLIO	Wed, Jul 22, 2020	36.54	37.00	36.42	36.44
5566	NYSE	HLIO	Tue, Jul 21, 2020	36.59	37.39	36.53	36.82
5565	NYSE	HLIO	Mon, Jul 20, 2020	36.54	36.56	35.75	36.35
5564	NYSE	HLIO	Fri, Jul 17, 2020	35.99	37.12	35.99	36.73
5563	NYSE	HLIO	Thu, Jul 16, 2020	36.23	36.85	35.72	36.02
5562	NYSE	HLIO	Wed, Jul 15, 2020	36.01	37.03	36.01	36.57
5561	NYSE	HLIO	Tue, Jul 14, 2020	34.37	35.32	34.36	35.28
5560	NYSE	HLIO	Mon, Jul 13, 2020	34.50	35.47	31.56	34.31
5559	NYSE	HLIO	Fri, Jul 10, 2020	33.80	34.45	33.25	34.17
5558	NYSE	HLIO	Thu, Jul 9, 2020	34.47	34.89	33.33	33.64
5557	NYSE	HLIO	Wed, Jul 8, 2020	35.03	35.03	33.63	34.32
5556	NYSE	HLIO	Tue, Jul 7, 2020	35.74	36.12	34.92	35.06
5555	NYSE	HLIO	Mon, Jul 6, 2020	36.52	36.96	36.10	36.29
5554	NYSE	HLIO	Thu, Jul 2, 2020	35.84	36.67	35.61	35.81
5553	NYSE	HLIO	Wed, Jul 1, 2020	37.19	37.43	34.79	35.04
5552	NYSE	HLIO	Tue, Jun 30, 2020	37.35	37.88	36.76	37.25
5551	NYSE	HLIO	Mon, Jun 29, 2020	37.59	38.35	36.40	37.51
5550	NYSE	HLIO	Fri, Jun 26, 2020	36.62	38.00	35.92	36.60
5549	NYSE	HLIO	Thu, Jun 25, 2020	35.29	37.07	34.94	36.91
5548	NYSE	HLIO	Wed, Jun 24, 2020	35.68	35.76	34.85	35.49
5547	NYSE	HLIO	Tue, Jun 23, 2020	36.53	36.73	35.28	36.00
5546	NYSE	HLIO	Mon, Jun 22, 2020	35.33	36.23	35.00	36.09
5545	NYSE	HLIO	Fri, Jun 19, 2020	36.45	36.80	35.27	35.58
5544	NYSE	HLIO	Thu, Jun 18, 2020	35.59	36.16	35.41	36.02
5543	NYSE	HLIO	Wed, Jun 17, 2020	36.21	36.21	34.89	35.40
5542	NYSE	HLIO	Tue, Jun 16, 2020	37.11	37.57	35.77	36.28
5541	NYSE	HLIO	Mon, Jun 15, 2020	33.88	35.96	33.75	35.54
5540	NYSE	HLIO	Fri, Jun 12, 2020	36.48	36.72	34.09	34.99
5539	NYSE	HLIO	Thu, Jun 11, 2020	37.00	37.39	34.95	35.00
5538	NYSE	HLIO	Wed, Jun 10, 2020	39.30	39.60	38.02	38.74
5537	NYSE	HLIO	Tue, Jun 9, 2020	38.79	39.89	38.25	39.42
5536	NYSE	HLIO	Mon, Jun 8, 2020	41.00	41.00	37.93	39.51
5535	NYSE	HLIO	Fri, Jun 5, 2020	39.38	41.63	38.77	40.47
5534	NYSE	HLIO	Thu, Jun 4, 2020	37.00	37.98	37.00	37.93
5533	NYSE	HLIO	Wed, Jun 3, 2020	35.36	37.79	35.13	37.14
5532	NYSE	HLIO	Tue, Jun 2, 2020	36.14	36.24	34.37	34.67
5531	NYSE	HLIO	Mon, Jun 1, 2020	35.76	36.51	35.22	35.49
5530	NYSE	HLIO	Fri, May 29, 2020	36.67	36.67	35.22	35.77
5529	NYSE	HLIO	Thu, May 28, 2020	35.84	36.38	33.89	34.94
5528	NYSE	HLIO	Wed, May 27, 2020	34.64	35.90	34.32	35.26
5527	NYSE	HLIO	Tue, May 26, 2020	33.41	34.81	32.93	34.01
5526	NYSE	HLIO	Fri, May 22, 2020	31.97	32.78	31.62	32.10
5525	NYSE	HLIO	Thu, May 21, 2020	31.14	32.95	31.14	31.99
5524	NYSE	HLIO	Wed, May 20, 2020	30.42	31.42	30.16	31.00
5523	NYSE	HLIO	Tue, May 19, 2020	31.45	31.75	29.75	29.85
5522	NYSE	HLIO	Mon, May 18, 2020	31.08	31.94	30.31	31.50
5521	NYSE	HLIO	Fri, May 15, 2020	30.72	30.72	29.71	30.00
5520	NYSE	HLIO	Thu, May 14, 2020	31.01	31.01	29.83	30.40
5519	NYSE	HLIO	Wed, May 13, 2020	32.76	32.76	31.24	31.79
5518	NYSE	HLIO	Tue, May 12, 2020	33.64	33.67	32.67	33.00
5517	NYSE	HLIO	Mon, May 11, 2020	34.09	34.09	32.94	33.36
5516	NYSE	HLIO	Fri, May 8, 2020	34.44	34.96	34.03	34.75
5515	NYSE	HLIO	Thu, May 7, 2020	34.70	34.79	33.06	33.44
5514	NYSE	HLIO	Wed, May 6, 2020	34.56	34.70	33.60	33.82
5513	NYSE	HLIO	Tue, May 5, 2020	35.83	37.30	34.28	34.70
5512	NYSE	HLIO	Mon, May 4, 2020	33.32	33.80	31.78	32.59
5511	NYSE	HLIO	Fri, May 1, 2020	34.57	35.08	33.63	33.95
5510	NYSE	HLIO	Thu, Apr 30, 2020	35.17	36.16	34.75	35.57
5509	NYSE	HLIO	Wed, Apr 29, 2020	34.26	36.62	33.63	36.15
5508	NYSE	HLIO	Tue, Apr 28, 2020	33.24	33.74	32.22	33.13
5507	NYSE	HLIO	Mon, Apr 27, 2020	30.97	32.62	30.84	32.30
5506	NYSE	HLIO	Fri, Apr 24, 2020	30.93	30.93	29.77	30.56
5505	NYSE	HLIO	Thu, Apr 23, 2020	30.31	31.88	30.31	30.84
5504	NYSE	HLIO	Wed, Apr 22, 2020	30.99	30.99	30.08	30.30
5503	NYSE	HLIO	Tue, Apr 21, 2020	30.38	30.94	29.82	30.10
5502	NYSE	HLIO	Mon, Apr 20, 2020	32.38	32.38	30.55	31.49
5501	NYSE	HLIO	Fri, Apr 17, 2020	31.79	33.27	31.79	33.00
5500	NYSE	HLIO	Thu, Apr 16, 2020	31.49	31.97	30.19	30.98
5499	NYSE	HLIO	Wed, Apr 15, 2020	30.53	31.54	29.98	31.17
5498	NYSE	HLIO	Tue, Apr 14, 2020	30.73	31.83	29.50	31.71
5497	NYSE	HLIO	Mon, Apr 13, 2020	31.71	31.87	29.03	29.77
5496	NYSE	HLIO	Thu, Apr 9, 2020	32.01	33.70	30.31	31.78
5495	NYSE	HLIO	Wed, Apr 8, 2020	34.73	35.18	32.97	33.43
5494	NYSE	HLIO	Tue, Apr 7, 2020	35.31	35.33	32.84	33.85
5493	NYSE	HLIO	Mon, Apr 6, 2020	34.58	35.81	33.20	33.65
5492	NYSE	HLIO	Fri, Apr 3, 2020	34.80	34.80	31.94	32.63
5491	NYSE	HLIO	Thu, Apr 2, 2020	34.00	36.84	33.80	34.95
5490	NYSE	HLIO	Wed, Apr 1, 2020	35.99	38.82	34.50	34.50
5489	NYSE	HLIO	Tue, Mar 31, 2020	37.69	38.12	35.85	37.92
5488	NYSE	HLIO	Mon, Mar 30, 2020	35.52	37.89	34.58	37.48
5487	NYSE	HLIO	Fri, Mar 27, 2020	37.45	38.34	35.12	35.26
5486	NYSE	HLIO	Thu, Mar 26, 2020	35.86	39.40	35.61	39.09
5485	NYSE	HLIO	Wed, Mar 25, 2020	40.17	42.44	35.27	35.48
5484	NYSE	HLIO	Tue, Mar 24, 2020	41.49	42.73	38.34	40.00
5483	NYSE	HLIO	Mon, Mar 23, 2020	38.12	38.82	34.49	38.81
5482	NYSE	HLIO	Fri, Mar 20, 2020	43.51	45.90	39.02	39.30
5481	NYSE	HLIO	Thu, Mar 19, 2020	40.19	45.00	38.92	43.88
5480	NYSE	HLIO	Wed, Mar 18, 2020	39.05	42.06	38.11	40.28
5479	NYSE	HLIO	Tue, Mar 17, 2020	37.00	43.60	32.26	43.00
5478	NYSE	HLIO	Mon, Mar 16, 2020	32.24	38.37	32.24	36.08
5477	NYSE	HLIO	Fri, Mar 13, 2020	34.30	37.75	31.89	37.75
5476	NYSE	HLIO	Thu, Mar 12, 2020	34.42	35.48	31.87	32.24
5475	NYSE	HLIO	Wed, Mar 11, 2020	39.52	40.14	36.57	37.25
5474	NYSE	HLIO	Tue, Mar 10, 2020	37.63	41.20	37.63	41.10
5473	NYSE	HLIO	Mon, Mar 9, 2020	38.17	40.07	36.25	36.42
5472	NYSE	HLIO	Fri, Mar 6, 2020	39.31	41.28	38.81	41.12
5471	NYSE	HLIO	Thu, Mar 5, 2020	42.24	43.14	40.95	41.19
5470	NYSE	HLIO	Wed, Mar 4, 2020	41.95	44.11	41.14	43.80
5469	NYSE	HLIO	Tue, Mar 3, 2020	41.52	42.78	40.10	41.24
5468	NYSE	HLIO	Mon, Mar 2, 2020	40.10	42.14	39.24	41.80
5467	NYSE	HLIO	Fri, Feb 28, 2020	39.50	39.94	38.03	39.75
5466	NYSE	HLIO	Thu, Feb 27, 2020	39.55	41.04	38.56	39.76
5465	NYSE	HLIO	Wed, Feb 26, 2020	41.79	43.16	39.70	40.85
5464	NYSE	HLIO	Tue, Feb 25, 2020	43.54	49.49	40.93	41.75
5463	NYSE	HLIO	Mon, Feb 24, 2020	40.10	41.20	39.08	39.58
5462	NYSE	HLIO	Fri, Feb 21, 2020	43.78	43.78	41.66	41.82
5461	NYSE	HLIO	Thu, Feb 20, 2020	43.06	44.10	42.59	43.78
5460	NYSE	HLIO	Wed, Feb 19, 2020	43.96	43.97	42.87	43.22
5459	NYSE	HLIO	Tue, Feb 18, 2020	44.32	44.98	43.31	43.96
5458	NYSE	HLIO	Fri, Feb 14, 2020	45.11	45.96	44.27	44.53
5457	NYSE	HLIO	Thu, Feb 13, 2020	46.09	46.26	45.02	45.11
5456	NYSE	HLIO	Wed, Feb 12, 2020	45.73	46.66	45.49	46.26
5455	NYSE	HLIO	Tue, Feb 11, 2020	45.24	46.22	45.09	45.27
5454	NYSE	HLIO	Mon, Feb 10, 2020	44.39	45.02	44.05	44.75
5453	NYSE	HLIO	Fri, Feb 7, 2020	44.61	45.05	44.32	44.56
5452	NYSE	HLIO	Thu, Feb 6, 2020	44.98	45.14	44.41	44.96
5451	NYSE	HLIO	Wed, Feb 5, 2020	44.58	44.94	44.21	44.66
5450	NYSE	HLIO	Tue, Feb 4, 2020	43.92	44.32	43.60	43.83
5449	NYSE	HLIO	Mon, Feb 3, 2020	42.91	43.95	42.63	42.87
5448	NYSE	HLIO	Fri, Jan 31, 2020	44.73	44.73	42.25	42.52
5447	NYSE	HLIO	Thu, Jan 30, 2020	43.57	45.29	43.49	45.09
5446	NYSE	HLIO	Wed, Jan 29, 2020	44.18	44.80	43.48	44.18
5445	NYSE	HLIO	Tue, Jan 28, 2020	44.20	44.66	43.78	44.05
5444	NYSE	HLIO	Mon, Jan 27, 2020	42.97	44.30	42.97	43.83
5443	NYSE	HLIO	Fri, Jan 24, 2020	45.91	45.91	43.94	44.27
5442	NYSE	HLIO	Thu, Jan 23, 2020	44.66	46.15	44.06	45.74
5441	NYSE	HLIO	Wed, Jan 22, 2020	45.43	45.51	44.39	44.97
5440	NYSE	HLIO	Tue, Jan 21, 2020	47.00	47.10	45.20	45.25
5439	NYSE	HLIO	Fri, Jan 17, 2020	49.26	49.26	47.31	47.38
5438	NYSE	HLIO	Thu, Jan 16, 2020	47.47	48.83	47.22	48.81
5437	NYSE	HLIO	Wed, Jan 15, 2020	46.40	47.32	46.35	47.02
5436	NYSE	HLIO	Tue, Jan 14, 2020	45.41	47.78	45.40	46.56
5435	NYSE	HLIO	Mon, Jan 13, 2020	44.92	45.69	44.75	45.68
5434	NYSE	HLIO	Fri, Jan 10, 2020	45.86	46.10	44.81	44.93
5433	NYSE	HLIO	Thu, Jan 9, 2020	46.55	47.00	45.63	45.90
5432	NYSE	HLIO	Wed, Jan 8, 2020	46.43	47.11	46.18	46.42
5431	NYSE	HLIO	Tue, Jan 7, 2020	46.47	46.75	45.90	46.51
5430	NYSE	HLIO	Mon, Jan 6, 2020	45.61	47.05	45.28	46.83
5429	NYSE	HLIO	Fri, Jan 3, 2020	45.06	46.31	44.82	46.22
5428	NYSE	HLIO	Thu, Jan 2, 2020	46.46	46.80	45.11	45.86
5427	NYSE	HLIO	Tue, Dec 31, 2019	45.50	47.03	45.50	46.23
5426	NYSE	HLIO	Mon, Dec 30, 2019	45.41	45.96	45.28	45.62
5425	NYSE	HLIO	Fri, Dec 27, 2019	45.97	46.28	45.43	45.50
5424	NYSE	HLIO	Thu, Dec 26, 2019	45.74	46.19	45.40	45.81
5423	NYSE	HLIO	Tue, Dec 24, 2019	45.91	45.91	45.35	45.56
5422	NYSE	HLIO	Mon, Dec 23, 2019	45.64	45.90	45.06	45.85
5421	NYSE	HLIO	Fri, Dec 20, 2019	45.69	45.83	45.38	45.65
5420	NYSE	HLIO	Thu, Dec 19, 2019	46.01	46.07	45.42	45.74
5419	NYSE	HLIO	Wed, Dec 18, 2019	45.91	46.40	45.40	46.27
5418	NYSE	HLIO	Tue, Dec 17, 2019	45.45	46.19	45.00	45.83
5417	NYSE	HLIO	Mon, Dec 16, 2019	47.09	47.51	45.53	45.87
5416	NYSE	HLIO	Fri, Dec 13, 2019	46.71	47.72	46.15	46.60
5415	NYSE	HLIO	Thu, Dec 12, 2019	45.90	47.28	45.21	47.07
5414	NYSE	HLIO	Wed, Dec 11, 2019	44.34	45.94	44.34	45.84
5413	NYSE	HLIO	Tue, Dec 10, 2019	44.07	44.37	43.65	44.37
5412	NYSE	HLIO	Mon, Dec 9, 2019	44.29	44.90	43.92	44.11
5411	NYSE	HLIO	Fri, Dec 6, 2019	44.74	45.78	44.63	44.66
5410	NYSE	HLIO	Thu, Dec 5, 2019	44.09	44.13	43.50	44.03
5409	NYSE	HLIO	Wed, Dec 4, 2019	43.47	44.36	43.47	43.88
5408	NYSE	HLIO	Tue, Dec 3, 2019	43.33	43.62	42.87	43.04
5407	NYSE	HLIO	Mon, Dec 2, 2019	44.30	44.74	43.93	44.06
5406	NYSE	HLIO	Fri, Nov 29, 2019	45.50	45.70	44.61	44.78
5405	NYSE	HLIO	Wed, Nov 27, 2019	45.33	45.82	44.58	45.71
5404	NYSE	HLIO	Tue, Nov 26, 2019	45.77	46.02	44.88	45.09
5403	NYSE	HLIO	Mon, Nov 25, 2019	44.59	46.35	44.59	46.00
5402	NYSE	HLIO	Fri, Nov 22, 2019	43.64	44.34	43.04	44.15
5401	NYSE	HLIO	Thu, Nov 21, 2019	43.25	43.40	41.86	43.27
5400	NYSE	HLIO	Wed, Nov 20, 2019	43.56	44.22	42.58	42.95
5399	NYSE	HLIO	Tue, Nov 19, 2019	43.78	44.52	43.39	43.87
5398	NYSE	HLIO	Mon, Nov 18, 2019	44.06	44.65	43.06	43.55
5397	NYSE	HLIO	Fri, Nov 15, 2019	45.40	45.47	44.44	44.51
5396	NYSE	HLIO	Thu, Nov 14, 2019	45.48	46.04	44.71	44.92
5395	NYSE	HLIO	Wed, Nov 13, 2019	45.60	45.80	44.50	45.56
5394	NYSE	HLIO	Tue, Nov 12, 2019	45.66	46.44	45.53	46.05
5393	NYSE	HLIO	Mon, Nov 11, 2019	44.70	45.79	44.35	45.71
5392	NYSE	HLIO	Fri, Nov 8, 2019	44.48	45.24	44.00	45.08
5391	NYSE	HLIO	Thu, Nov 7, 2019	44.02	45.46	43.48	44.87
5390	NYSE	HLIO	Wed, Nov 6, 2019	46.34	46.49	43.12	43.23
5389	NYSE	HLIO	Tue, Nov 5, 2019	39.50	47.07	39.50	46.82
5388	NYSE	HLIO	Mon, Nov 4, 2019	42.00	42.74	41.48	41.93
5387	NYSE	HLIO	Fri, Nov 1, 2019	40.07	42.15	40.07	42.04
5386	NYSE	HLIO	Thu, Oct 31, 2019	40.86	40.86	38.95	39.63
5385	NYSE	HLIO	Wed, Oct 30, 2019	41.45	41.45	40.16	41.34
5384	NYSE	HLIO	Tue, Oct 29, 2019	41.24	41.63	40.91	41.47
5383	NYSE	HLIO	Mon, Oct 28, 2019	41.68	42.03	41.01	41.52
5382	NYSE	HLIO	Fri, Oct 25, 2019	40.39	41.68	40.39	41.55
5381	NYSE	HLIO	Thu, Oct 24, 2019	42.16	42.16	40.18	40.36
5380	NYSE	HLIO	Wed, Oct 23, 2019	40.83	42.22	40.83	42.05
5379	NYSE	HLIO	Tue, Oct 22, 2019	40.44	40.90	39.39	40.67
5378	NYSE	HLIO	Mon, Oct 21, 2019	39.95	40.70	39.80	40.51
5377	NYSE	HLIO	Fri, Oct 18, 2019	38.54	39.78	38.35	39.53
5376	NYSE	HLIO	Thu, Oct 17, 2019	38.35	39.12	38.30	38.74
5375	NYSE	HLIO	Wed, Oct 16, 2019	38.29	39.01	38.10	38.30
5374	NYSE	HLIO	Tue, Oct 15, 2019	38.13	39.02	37.95	38.58
5373	NYSE	HLIO	Mon, Oct 14, 2019	37.91	38.19	37.20	38.11
5372	NYSE	HLIO	Fri, Oct 11, 2019	37.93	39.20	37.93	38.35
5371	NYSE	HLIO	Thu, Oct 10, 2019	37.45	38.39	36.84	37.26
5370	NYSE	HLIO	Wed, Oct 9, 2019	37.95	39.00	37.19	37.66
5369	NYSE	HLIO	Tue, Oct 8, 2019	36.93	37.99	36.47	37.34
5368	NYSE	HLIO	Mon, Oct 7, 2019	38.40	38.69	37.43	37.61
5367	NYSE	HLIO	Fri, Oct 4, 2019	37.93	39.69	37.31	38.61
5366	NYSE	HLIO	Thu, Oct 3, 2019	37.82	37.93	36.58	37.82
5365	NYSE	HLIO	Wed, Oct 2, 2019	38.06	38.26	37.38	38.17
5364	NYSE	HLIO	Tue, Oct 1, 2019	40.90	41.39	38.51	38.78
5363	NYSE	HLIO	Mon, Sep 30, 2019	40.65	41.34	40.37	40.57
5362	NYSE	HLIO	Fri, Sep 27, 2019	40.62	41.69	40.29	40.60
5361	NYSE	HLIO	Thu, Sep 26, 2019	41.43	41.43	40.05	40.41
5360	NYSE	HLIO	Wed, Sep 25, 2019	39.82	41.66	39.53	41.43
5359	NYSE	HLIO	Tue, Sep 24, 2019	41.89	42.05	39.75	40.01
5358	NYSE	HLIO	Mon, Sep 23, 2019	42.67	43.10	41.98	42.14
5357	NYSE	HLIO	Fri, Sep 20, 2019	43.09	43.74	42.21	43.11
5356	NYSE	HLIO	Thu, Sep 19, 2019	43.14	44.08	42.59	43.01
5355	NYSE	HLIO	Wed, Sep 18, 2019	43.79	43.79	42.18	42.88
5354	NYSE	HLIO	Tue, Sep 17, 2019	43.30	43.92	42.69	43.74
5353	NYSE	HLIO	Mon, Sep 16, 2019	44.01	44.50	43.36	43.54
5352	NYSE	HLIO	Fri, Sep 13, 2019	45.20	45.45	44.24	44.48
5351	NYSE	HLIO	Thu, Sep 12, 2019	45.27	45.27	44.27	44.97
5350	NYSE	HLIO	Wed, Sep 11, 2019	44.99	45.66	44.05	45.08
5349	NYSE	HLIO	Tue, Sep 10, 2019	44.00	44.98	43.11	44.69
5348	NYSE	HLIO	Mon, Sep 9, 2019	44.51	44.92	43.05	44.01
5347	NYSE	HLIO	Fri, Sep 6, 2019	44.21	44.90	43.69	44.66
5346	NYSE	HLIO	Thu, Sep 5, 2019	42.17	44.63	42.10	44.22
5345	NYSE	HLIO	Wed, Sep 4, 2019	39.85	41.57	39.70	41.43
5344	NYSE	HLIO	Tue, Sep 3, 2019	42.31	42.40	39.07	39.14
5343	NYSE	HLIO	Fri, Aug 30, 2019	42.54	42.96	41.94	42.79
5342	NYSE	HLIO	Thu, Aug 29, 2019	40.68	42.20	40.32	42.03
5341	NYSE	HLIO	Wed, Aug 28, 2019	38.34	40.26	38.34	39.98
5340	NYSE	HLIO	Tue, Aug 27, 2019	39.06	39.69	37.87	38.52
5339	NYSE	HLIO	Mon, Aug 26, 2019	39.14	39.35	38.41	38.64
5338	NYSE	HLIO	Fri, Aug 23, 2019	40.08	40.48	38.25	38.50
5337	NYSE	HLIO	Thu, Aug 22, 2019	41.38	42.00	40.47	40.49
5336	NYSE	HLIO	Wed, Aug 21, 2019	42.18	42.32	41.41	41.43
5335	NYSE	HLIO	Tue, Aug 20, 2019	41.67	41.89	41.40	41.65
5334	NYSE	HLIO	Mon, Aug 19, 2019	42.04	42.42	41.22	41.95
5333	NYSE	HLIO	Fri, Aug 16, 2019	40.44	41.55	40.25	41.32
5332	NYSE	HLIO	Thu, Aug 15, 2019	40.73	40.94	39.63	40.35
5331	NYSE	HLIO	Wed, Aug 14, 2019	41.62	42.62	40.37	40.54
5330	NYSE	HLIO	Tue, Aug 13, 2019	41.39	43.41	41.32	42.68
5329	NYSE	HLIO	Mon, Aug 12, 2019	42.50	42.99	41.39	41.45
5328	NYSE	HLIO	Fri, Aug 9, 2019	43.93	44.40	42.56	42.65
5327	NYSE	HLIO	Thu, Aug 8, 2019	44.21	45.02	43.73	44.32
5326	NYSE	HLIO	Wed, Aug 7, 2019	43.80	44.56	42.24	43.58
5325	NYSE	HLIO	Tue, Aug 6, 2019	40.59	45.69	40.59	45.02
5324	NYSE	HLIO	Mon, Aug 5, 2019	42.92	44.01	40.16	40.33
5323	NYSE	HLIO	Fri, Aug 2, 2019	44.90	45.22	43.20	44.04
5322	NYSE	HLIO	Thu, Aug 1, 2019	47.17	47.71	44.99	45.11
5321	NYSE	HLIO	Wed, Jul 31, 2019	47.62	49.28	46.04	46.96
5320	NYSE	HLIO	Tue, Jul 30, 2019	45.71	47.74	45.64	47.52
5319	NYSE	HLIO	Mon, Jul 29, 2019	46.46	46.79	45.52	46.30
5318	NYSE	HLIO	Fri, Jul 26, 2019	46.58	46.60	45.45	46.47
5317	NYSE	HLIO	Thu, Jul 25, 2019	48.25	48.42	46.19	46.45
5316	NYSE	HLIO	Wed, Jul 24, 2019	46.33	48.12	45.27	47.94
5315	NYSE	HLIO	Tue, Jul 23, 2019	45.23	46.99	44.60	46.95
5314	NYSE	HLIO	Mon, Jul 22, 2019	45.87	46.68	44.95	45.01
5313	NYSE	HLIO	Fri, Jul 19, 2019	45.75	47.09	45.59	45.84
5312	NYSE	HLIO	Thu, Jul 18, 2019	45.93	47.17	45.68	46.00
5311	NYSE	HLIO	Wed, Jul 17, 2019	46.66	46.70	45.73	45.93
5310	NYSE	HLIO	Tue, Jul 16, 2019	45.54	47.29	44.84	46.80
5309	NYSE	HLIO	Mon, Jul 15, 2019	46.72	46.72	45.56	45.70
5308	NYSE	HLIO	Fri, Jul 12, 2019	44.87	47.32	43.85	46.72
5307	NYSE	HLIO	Thu, Jul 11, 2019	45.37	45.37	44.72	44.89
5306	NYSE	HLIO	Wed, Jul 10, 2019	45.21	45.90	44.90	45.32
5305	NYSE	HLIO	Tue, Jul 9, 2019	44.07	45.00	43.64	44.90
5304	NYSE	HLIO	Mon, Jul 8, 2019	45.36	46.08	44.32	44.68
5303	NYSE	HLIO	Fri, Jul 5, 2019	45.32	46.04	45.03	45.67
5302	NYSE	HLIO	Wed, Jul 3, 2019	45.44	46.39	45.24	45.87
5301	NYSE	HLIO	Tue, Jul 2, 2019	47.36	47.86	44.88	45.43
5300	NYSE	HLIO	Mon, Jul 1, 2019	47.02	47.80	46.50	46.75
5299	NYSE	HLIO	Fri, Jun 28, 2019	45.19	46.70	45.19	46.41
5298	NYSE	HLIO	Thu, Jun 27, 2019	43.73	45.00	43.73	45.00
5297	NYSE	HLIO	Wed, Jun 26, 2019	43.87	44.95	43.29	43.57
5296	NYSE	HLIO	Tue, Jun 25, 2019	44.25	44.63	42.33	43.84
5295	NYSE	HLIO	Mon, Jun 24, 2019	46.76	46.99	44.10	44.17
5294	NYSE	HLIO	Fri, Jun 21, 2019	46.08	47.15	44.40	46.64
5293	NYSE	HLIO	Thu, Jun 20, 2019	46.02	46.52	45.39	46.09
5292	NYSE	HLIO	Wed, Jun 19, 2019	45.75	45.97	44.62	45.21
5291	NYSE	HLIO	Tue, Jun 18, 2019	44.55	46.42	44.45	45.66
5290	NYSE	HLIO	Mon, Jun 17, 2019	45.33	46.95	45.33	46.77
5289	NYSE	HLIO	Fri, Jun 14, 2019	45.47	45.47	43.98	44.71
5288	NYSE	HLIO	Thu, Jun 13, 2019	44.91	45.77	44.76	45.51
5287	NYSE	HLIO	Wed, Jun 12, 2019	44.58	44.92	44.31	44.61
5286	NYSE	HLIO	Tue, Jun 11, 2019	45.56	46.00	44.50	44.67
5285	NYSE	HLIO	Mon, Jun 10, 2019	45.27	45.93	44.32	45.02
5284	NYSE	HLIO	Fri, Jun 7, 2019	44.05	45.34	43.77	45.01
5283	NYSE	HLIO	Thu, Jun 6, 2019	44.58	44.69	43.35	43.78
5282	NYSE	HLIO	Wed, Jun 5, 2019	44.60	45.10	43.62	44.59
5281	NYSE	HLIO	Tue, Jun 4, 2019	43.60	44.55	42.96	44.48
5280	NYSE	HLIO	Mon, Jun 3, 2019	41.74	43.22	41.50	42.91
5279	NYSE	HLIO	Fri, May 31, 2019	42.66	43.12	41.72	41.75
5278	NYSE	HLIO	Thu, May 30, 2019	43.00	43.86	42.51	43.33
5277	NYSE	HLIO	Wed, May 29, 2019	42.30	43.39	42.15	42.88
5276	NYSE	HLIO	Tue, May 28, 2019	42.50	43.44	41.99	42.60
5275	NYSE	HLIO	Fri, May 24, 2019	42.25	42.65	41.71	42.46
5274	NYSE	HLIO	Thu, May 23, 2019	42.34	42.34	40.66	41.88
5273	NYSE	HLIO	Wed, May 22, 2019	43.50	44.01	42.67	42.92
5272	NYSE	HLIO	Tue, May 21, 2019	43.15	43.84	42.81	43.79
5271	NYSE	HLIO	Mon, May 20, 2019	42.16	43.13	41.96	42.70
5270	NYSE	HLIO	Fri, May 17, 2019	43.45	44.03	42.64	42.68
5269	NYSE	HLIO	Thu, May 16, 2019	44.24	45.27	43.95	44.17
5268	NYSE	HLIO	Wed, May 15, 2019	42.86	44.21	42.57	44.11
5267	NYSE	HLIO	Tue, May 14, 2019	43.30	43.54	42.51	43.36
5266	NYSE	HLIO	Mon, May 13, 2019	43.65	44.59	42.47	43.04
5265	NYSE	HLIO	Fri, May 10, 2019	44.78	45.32	44.05	45.01
5264	NYSE	HLIO	Thu, May 9, 2019	44.63	46.83	43.79	45.10
5263	NYSE	HLIO	Wed, May 8, 2019	44.99	47.07	44.89	45.18
5262	NYSE	HLIO	Tue, May 7, 2019	48.06	49.19	43.81	45.10
5261	NYSE	HLIO	Mon, May 6, 2019	48.79	49.87	48.05	48.62
5260	NYSE	HLIO	Fri, May 3, 2019	48.38	50.24	47.87	49.94
5259	NYSE	HLIO	Thu, May 2, 2019	50.71	50.88	47.90	48.27
5258	NYSE	HLIO	Wed, May 1, 2019	50.96	51.93	50.51	51.04
5257	NYSE	HLIO	Tue, Apr 30, 2019	52.79	53.31	52.14	52.34
5256	NYSE	HLIO	Mon, Apr 29, 2019	51.49	52.92	50.99	52.90
5255	NYSE	HLIO	Fri, Apr 26, 2019	51.19	51.65	50.39	51.43
5254	NYSE	HLIO	Thu, Apr 25, 2019	52.40	52.40	50.97	51.19
5253	NYSE	HLIO	Wed, Apr 24, 2019	52.28	53.60	51.98	52.63
5252	NYSE	HLIO	Tue, Apr 23, 2019	51.42	52.92	50.94	52.46
5251	NYSE	HLIO	Mon, Apr 22, 2019	50.61	51.37	50.26	51.35
5250	NYSE	HLIO	Thu, Apr 18, 2019	50.90	51.03	49.85	50.87
5249	NYSE	HLIO	Wed, Apr 17, 2019	49.86	50.99	48.59	50.53
5248	NYSE	HLIO	Tue, Apr 16, 2019	49.46	51.11	49.46	49.85
5247	NYSE	HLIO	Mon, Apr 15, 2019	51.10	51.54	50.44	51.49
5246	NYSE	HLIO	Fri, Apr 12, 2019	51.05	51.25	50.17	51.09
5245	NYSE	HLIO	Thu, Apr 11, 2019	50.32	51.14	49.67	50.50
5244	NYSE	HLIO	Wed, Apr 10, 2019	49.56	50.39	49.14	50.22
5243	NYSE	HLIO	Tue, Apr 9, 2019	50.21	50.66	49.25	49.45
5242	NYSE	HLIO	Mon, Apr 8, 2019	49.86	50.60	49.75	50.50
5241	NYSE	HLIO	Fri, Apr 5, 2019	49.75	50.47	49.40	50.06
5240	NYSE	HLIO	Thu, Apr 4, 2019	49.03	49.62	48.43	49.62
5239	NYSE	HLIO	Wed, Apr 3, 2019	48.63	49.37	48.61	49.03
5238	NYSE	HLIO	Tue, Apr 2, 2019	48.10	48.66	47.59	48.36
5237	NYSE	HLIO	Mon, Apr 1, 2019	47.01	48.86	46.70	48.13
5236	NYSE	HLIO	Fri, Mar 29, 2019	46.65	47.10	46.16	46.51
5235	NYSE	HLIO	Thu, Mar 28, 2019	45.35	46.45	44.92	46.24
5234	NYSE	HLIO	Wed, Mar 27, 2019	44.87	45.31	43.75	45.22
5233	NYSE	HLIO	Tue, Mar 26, 2019	44.34	45.35	44.28	44.88
5232	NYSE	HLIO	Mon, Mar 25, 2019	43.68	44.96	43.46	44.62
5231	NYSE	HLIO	Fri, Mar 22, 2019	47.93	48.20	43.69	43.71
5230	NYSE	HLIO	Thu, Mar 21, 2019	46.57	48.72	46.50	48.32
5229	NYSE	HLIO	Wed, Mar 20, 2019	47.08	49.07	46.00	46.64
5228	NYSE	HLIO	Tue, Mar 19, 2019	48.33	48.33	46.67	47.25
5227	NYSE	HLIO	Mon, Mar 18, 2019	46.45	48.34	45.95	48.06
5226	NYSE	HLIO	Fri, Mar 15, 2019	46.75	47.12	45.42	46.36
5225	NYSE	HLIO	Thu, Mar 14, 2019	47.09	47.36	46.27	46.53
5224	NYSE	HLIO	Wed, Mar 13, 2019	47.48	47.94	46.01	47.19
5223	NYSE	HLIO	Tue, Mar 12, 2019	48.23	48.65	46.53	47.16
5222	NYSE	HLIO	Mon, Mar 11, 2019	48.62	49.93	48.62	49.76
5221	NYSE	HLIO	Fri, Mar 8, 2019	48.36	49.24	47.95	48.33
5220	NYSE	HLIO	Thu, Mar 7, 2019	48.86	49.34	48.31	49.00
5219	NYSE	HLIO	Wed, Mar 6, 2019	49.31	50.37	48.50	49.01
5218	NYSE	HLIO	Tue, Mar 5, 2019	49.73	50.09	49.05	49.34
5217	NYSE	HLIO	Mon, Mar 4, 2019	49.73	50.44	49.00	49.46
5216	NYSE	HLIO	Fri, Mar 1, 2019	48.20	49.61	47.66	49.53
5215	NYSE	HLIO	Thu, Feb 28, 2019	47.37	48.99	46.90	47.58
5214	NYSE	HLIO	Wed, Feb 27, 2019	46.80	49.30	46.43	47.38
5213	NYSE	HLIO	Tue, Feb 26, 2019	43.54	47.36	42.89	46.79
5212	NYSE	HLIO	Mon, Feb 25, 2019	39.00	39.56	38.56	38.64
5211	NYSE	HLIO	Fri, Feb 22, 2019	38.17	38.79	38.01	38.74
5210	NYSE	HLIO	Thu, Feb 21, 2019	38.08	38.08	37.44	37.89
5209	NYSE	HLIO	Wed, Feb 20, 2019	37.46	38.64	37.46	38.11
5208	NYSE	HLIO	Tue, Feb 19, 2019	36.87	37.84	36.60	37.46
5207	NYSE	HLIO	Fri, Feb 15, 2019	35.13	37.03	35.13	36.98
5206	NYSE	HLIO	Thu, Feb 14, 2019	34.60	35.27	34.56	34.91
5205	NYSE	HLIO	Wed, Feb 13, 2019	34.35	34.91	33.96	34.86
5204	NYSE	HLIO	Tue, Feb 12, 2019	33.31	34.85	33.31	34.20
5203	NYSE	HLIO	Mon, Feb 11, 2019	33.23	33.82	32.96	33.00
5202	NYSE	HLIO	Fri, Feb 8, 2019	33.94	34.08	32.85	33.19
5201	NYSE	HLIO	Thu, Feb 7, 2019	35.64	35.66	33.79	34.00
5200	NYSE	HLIO	Wed, Feb 6, 2019	36.43	36.43	35.68	35.93
5199	NYSE	HLIO	Tue, Feb 5, 2019	36.29	36.33	35.54	35.90
5198	NYSE	HLIO	Mon, Feb 4, 2019	36.26	36.38	35.31	36.17
5197	NYSE	HLIO	Fri, Feb 1, 2019	35.42	36.62	35.01	36.30
5196	NYSE	HLIO	Thu, Jan 31, 2019	34.62	35.50	34.18	35.42
5195	NYSE	HLIO	Wed, Jan 30, 2019	34.46	34.87	33.75	34.79
5194	NYSE	HLIO	Tue, Jan 29, 2019	33.79	34.65	33.45	34.19
5193	NYSE	HLIO	Mon, Jan 28, 2019	34.00	34.07	33.47	33.73
5192	NYSE	HLIO	Fri, Jan 25, 2019	33.85	34.75	33.55	34.44
5191	NYSE	HLIO	Thu, Jan 24, 2019	33.87	34.08	32.49	33.86
5190	NYSE	HLIO	Wed, Jan 23, 2019	35.07	35.57	33.52	33.87
5189	NYSE	HLIO	Tue, Jan 22, 2019	35.12	35.52	34.28	34.78
5188	NYSE	HLIO	Fri, Jan 18, 2019	34.85	35.78	34.28	35.44
5187	NYSE	HLIO	Thu, Jan 17, 2019	33.89	34.81	33.36	34.75
5186	NYSE	HLIO	Wed, Jan 16, 2019	34.70	35.49	34.12	34.19
5185	NYSE	HLIO	Tue, Jan 15, 2019	35.10	35.15	34.34	34.69
5184	NYSE	HLIO	Mon, Jan 14, 2019	35.90	36.30	35.05	35.17
5183	NYSE	HLIO	Fri, Jan 11, 2019	35.72	36.33	35.29	36.07
5182	NYSE	HLIO	Thu, Jan 10, 2019	35.01	35.88	34.41	35.75
5181	NYSE	HLIO	Wed, Jan 9, 2019	35.09	35.83	34.67	35.24
5180	NYSE	HLIO	Tue, Jan 8, 2019	35.08	35.57	34.33	34.94
5179	NYSE	HLIO	Mon, Jan 7, 2019	34.13	35.07	33.79	34.66
5178	NYSE	HLIO	Fri, Jan 4, 2019	32.71	34.37	32.31	34.25
5177	NYSE	HLIO	Thu, Jan 3, 2019	33.29	33.48	31.86	32.23
5176	NYSE	HLIO	Wed, Jan 2, 2019	32.73	33.76	32.38	33.51
5175	NYSE	HLIO	Mon, Dec 31, 2018	33.40	33.49	32.63	33.19
5174	NYSE	HLIO	Fri, Dec 28, 2018	33.57	33.92	32.79	33.36
5173	NYSE	HLIO	Thu, Dec 27, 2018	32.86	33.57	32.14	33.56
5172	NYSE	HLIO	Wed, Dec 26, 2018	31.34	33.60	30.79	33.55
5171	NYSE	HLIO	Mon, Dec 24, 2018	31.97	32.33	31.11	31.11
5170	NYSE	HLIO	Fri, Dec 21, 2018	32.88	33.24	32.01	32.20
5169	NYSE	HLIO	Thu, Dec 20, 2018	33.31	34.23	32.10	32.75
5168	NYSE	HLIO	Wed, Dec 19, 2018	35.81	36.47	33.08	33.30
5167	NYSE	HLIO	Tue, Dec 18, 2018	36.47	37.22	35.63	35.92
5166	NYSE	HLIO	Mon, Dec 17, 2018	36.79	37.77	36.10	36.41
5165	NYSE	HLIO	Fri, Dec 14, 2018	37.51	37.99	36.04	36.78
5164	NYSE	HLIO	Thu, Dec 13, 2018	38.01	39.00	37.65	37.91
5163	NYSE	HLIO	Wed, Dec 12, 2018	37.77	38.87	37.27	38.00
5162	NYSE	HLIO	Tue, Dec 11, 2018	38.46	39.31	36.79	37.25
5161	NYSE	HLIO	Mon, Dec 10, 2018	37.04	37.96	36.37	37.72
5160	NYSE	HLIO	Fri, Dec 7, 2018	38.87	40.23	36.85	37.08
5159	NYSE	HLIO	Thu, Dec 6, 2018	39.75	40.39	37.91	38.88
5158	NYSE	HLIO	Tue, Dec 4, 2018	42.21	42.59	40.07	40.39
5157	NYSE	HLIO	Mon, Dec 3, 2018	42.11	42.63	40.99	42.24
5156	NYSE	HLIO	Fri, Nov 30, 2018	41.23	42.04	40.19	41.68
5155	NYSE	HLIO	Thu, Nov 29, 2018	41.07	41.69	40.50	41.34
5154	NYSE	HLIO	Wed, Nov 28, 2018	39.87	41.23	39.20	41.22
5153	NYSE	HLIO	Tue, Nov 27, 2018	39.56	40.06	38.99	39.75
5152	NYSE	HLIO	Mon, Nov 26, 2018	39.41	39.96	39.06	39.89
5151	NYSE	HLIO	Fri, Nov 23, 2018	38.69	39.75	38.69	39.16
5150	NYSE	HLIO	Wed, Nov 21, 2018	39.78	40.00	38.45	39.13
5149	NYSE	HLIO	Tue, Nov 20, 2018	40.47	40.47	39.04	39.48
5148	NYSE	HLIO	Mon, Nov 19, 2018	42.05	42.23	40.40	40.90
5147	NYSE	HLIO	Fri, Nov 16, 2018	41.58	42.35	40.92	42.25
5146	NYSE	HLIO	Thu, Nov 15, 2018	40.03	42.10	39.17	41.92
5145	NYSE	HLIO	Wed, Nov 14, 2018	40.95	41.56	39.54	40.35
5144	NYSE	HLIO	Tue, Nov 13, 2018	40.75	41.47	40.56	40.78
5143	NYSE	HLIO	Mon, Nov 12, 2018	41.47	41.62	40.66	40.67
5142	NYSE	HLIO	Fri, Nov 9, 2018	40.66	41.50	40.15	41.30
5141	NYSE	HLIO	Thu, Nov 8, 2018	38.44	40.92	38.44	40.52
5140	NYSE	HLIO	Wed, Nov 7, 2018	38.07	40.19	37.50	38.64
5139	NYSE	HLIO	Tue, Nov 6, 2018	44.01	45.58	37.01	37.95
5138	NYSE	HLIO	Mon, Nov 5, 2018	49.95	51.11	49.20	50.03
5137	NYSE	HLIO	Fri, Nov 2, 2018	49.14	49.90	48.76	49.81
5136	NYSE	HLIO	Thu, Nov 1, 2018	46.63	48.91	46.40	48.80
5135	NYSE	HLIO	Wed, Oct 31, 2018	46.03	46.85	45.85	46.40
5134	NYSE	HLIO	Tue, Oct 30, 2018	44.41	45.61	43.86	45.51
5133	NYSE	HLIO	Mon, Oct 29, 2018	45.26	46.22	43.78	44.42
5132	NYSE	HLIO	Fri, Oct 26, 2018	44.19	45.06	43.11	44.81
5131	NYSE	HLIO	Thu, Oct 25, 2018	45.29	45.94	44.11	44.79
5130	NYSE	HLIO	Wed, Oct 24, 2018	45.61	45.85	44.89	44.89
5129	NYSE	HLIO	Tue, Oct 23, 2018	46.17	46.41	45.01	45.72
5128	NYSE	HLIO	Mon, Oct 22, 2018	46.45	47.73	46.45	47.14
5127	NYSE	HLIO	Fri, Oct 19, 2018	46.31	46.81	45.77	46.28
5126	NYSE	HLIO	Thu, Oct 18, 2018	47.21	47.21	46.11	46.32
5125	NYSE	HLIO	Wed, Oct 17, 2018	47.56	47.56	46.52	47.52
5124	NYSE	HLIO	Tue, Oct 16, 2018	46.35	47.78	45.69	47.71
5123	NYSE	HLIO	Mon, Oct 15, 2018	46.20	46.44	45.53	45.98
5122	NYSE	HLIO	Fri, Oct 12, 2018	46.99	46.99	45.51	46.21
5121	NYSE	HLIO	Thu, Oct 11, 2018	47.21	48.03	46.10	46.20
5120	NYSE	HLIO	Wed, Oct 10, 2018	50.80	50.80	47.38	47.41
5119	NYSE	HLIO	Tue, Oct 9, 2018	50.98	51.61	50.68	51.04
5118	NYSE	HLIO	Mon, Oct 8, 2018	52.10	52.36	50.95	51.10
5117	NYSE	HLIO	Fri, Oct 5, 2018	53.13	53.84	51.54	52.35
5116	NYSE	HLIO	Thu, Oct 4, 2018	54.24	54.35	52.94	53.14
5115	NYSE	HLIO	Wed, Oct 3, 2018	53.53	54.74	53.48	54.10
5114	NYSE	HLIO	Tue, Oct 2, 2018	54.21	54.49	53.38	53.53
5113	NYSE	HLIO	Mon, Oct 1, 2018	55.06	55.06	54.17	54.38
5112	NYSE	HLIO	Fri, Sep 28, 2018	54.50	55.24	54.50	54.78
5111	NYSE	HLIO	Thu, Sep 27, 2018	54.75	55.11	54.13	54.78
5110	NYSE	HLIO	Wed, Sep 26, 2018	55.52	56.00	54.58	54.71
5109	NYSE	HLIO	Tue, Sep 25, 2018	56.89	57.06	55.53	55.53
5108	NYSE	HLIO	Mon, Sep 24, 2018	57.93	57.93	56.53	56.89
5107	NYSE	HLIO	Fri, Sep 21, 2018	57.08	58.13	56.98	57.96
5106	NYSE	HLIO	Thu, Sep 20, 2018	57.40	57.40	55.02	56.98
5105	NYSE	HLIO	Wed, Sep 19, 2018	54.20	55.36	53.93	55.12
5104	NYSE	HLIO	Tue, Sep 18, 2018	53.42	54.52	53.00	54.50
5103	NYSE	HLIO	Mon, Sep 17, 2018	53.48	53.80	53.16	53.20
5102	NYSE	HLIO	Fri, Sep 14, 2018	52.73	53.82	52.73	53.46
5101	NYSE	HLIO	Thu, Sep 13, 2018	52.49	53.19	52.00	52.77
5100	NYSE	HLIO	Wed, Sep 12, 2018	51.45	52.60	51.25	52.29
5099	NYSE	HLIO	Tue, Sep 11, 2018	51.22	51.86	50.95	51.53
5098	NYSE	HLIO	Mon, Sep 10, 2018	50.50	51.71	50.49	51.37
5097	NYSE	HLIO	Fri, Sep 7, 2018	49.70	50.35	49.43	50.24
5096	NYSE	HLIO	Thu, Sep 6, 2018	49.99	50.65	49.33	49.84
5095	NYSE	HLIO	Wed, Sep 5, 2018	49.66	50.26	48.86	49.98
5094	NYSE	HLIO	Tue, Sep 4, 2018	50.16	50.43	49.30	49.71
5093	NYSE	HLIO	Fri, Aug 31, 2018	49.75	50.50	49.01	50.34
5092	NYSE	HLIO	Thu, Aug 30, 2018	49.96	50.20	49.34	49.92
5091	NYSE	HLIO	Wed, Aug 29, 2018	49.38	50.09	49.38	49.96
5090	NYSE	HLIO	Tue, Aug 28, 2018	49.47	49.86	49.30	49.38
5089	NYSE	HLIO	Mon, Aug 27, 2018	48.97	49.57	48.75	49.26
5088	NYSE	HLIO	Fri, Aug 24, 2018	48.52	49.22	48.52	48.92
5087	NYSE	HLIO	Thu, Aug 23, 2018	48.59	49.31	48.07	48.50
5086	NYSE	HLIO	Wed, Aug 22, 2018	48.93	49.34	48.33	48.60
5085	NYSE	HLIO	Tue, Aug 21, 2018	48.06	48.99	47.99	48.94
5084	NYSE	HLIO	Mon, Aug 20, 2018	47.77	48.31	47.60	47.98
5083	NYSE	HLIO	Fri, Aug 17, 2018	46.56	47.65	46.56	47.62
5082	NYSE	HLIO	Thu, Aug 16, 2018	45.77	46.89	45.77	46.62
5081	NYSE	HLIO	Wed, Aug 15, 2018	47.15	47.15	45.46	45.81
5080	NYSE	HLIO	Tue, Aug 14, 2018	46.73	47.41	46.62	47.33
5079	NYSE	HLIO	Mon, Aug 13, 2018	47.26	47.55	46.34	46.60
5078	NYSE	HLIO	Fri, Aug 10, 2018	47.03	47.85	46.54	47.17
5077	NYSE	HLIO	Thu, Aug 9, 2018	47.60	48.29	47.00	47.35
5076	NYSE	HLIO	Wed, Aug 8, 2018	48.83	48.85	47.27	47.64
5075	NYSE	HLIO	Tue, Aug 7, 2018	48.00	52.31	48.00	49.09
5074	NYSE	HLIO	Mon, Aug 6, 2018	51.26	53.02	50.74	53.02
5073	NYSE	HLIO	Fri, Aug 3, 2018	52.01	52.30	51.12	51.27
5072	NYSE	HLIO	Thu, Aug 2, 2018	51.33	52.32	51.30	51.93
5071	NYSE	HLIO	Wed, Aug 1, 2018	52.06	52.37	50.90	51.62
5070	NYSE	HLIO	Tue, Jul 31, 2018	50.07	52.09	50.07	52.06
5069	NYSE	HLIO	Mon, Jul 30, 2018	49.83	50.44	49.46	49.81
5068	NYSE	HLIO	Fri, Jul 27, 2018	50.69	50.69	49.52	49.84
5067	NYSE	HLIO	Thu, Jul 26, 2018	49.89	50.80	49.85	50.59
5066	NYSE	HLIO	Wed, Jul 25, 2018	49.73	50.17	49.04	49.90
5065	NYSE	HLIO	Tue, Jul 24, 2018	50.47	51.02	49.74	49.87
5064	NYSE	HLIO	Mon, Jul 23, 2018	50.07	50.42	49.52	50.25
5063	NYSE	HLIO	Fri, Jul 20, 2018	49.61	50.12	49.46	50.08
5062	NYSE	HLIO	Thu, Jul 19, 2018	49.37	49.81	49.14	49.73
5061	NYSE	HLIO	Wed, Jul 18, 2018	49.08	49.66	48.70	49.53
5060	NYSE	HLIO	Tue, Jul 17, 2018	49.15	49.67	49.06	49.37
5059	NYSE	HLIO	Mon, Jul 16, 2018	50.04	50.19	49.28	49.34
5058	NYSE	HLIO	Fri, Jul 13, 2018	49.63	50.49	49.63	50.22
5057	NYSE	HLIO	Thu, Jul 12, 2018	49.00	50.61	49.00	49.88
5056	NYSE	HLIO	Wed, Jul 11, 2018	50.88	50.88	49.70	49.76
5055	NYSE	HLIO	Tue, Jul 10, 2018	52.00	52.37	50.96	51.22
5054	NYSE	HLIO	Mon, Jul 9, 2018	50.68	52.05	50.68	51.95
5053	NYSE	HLIO	Fri, Jul 6, 2018	49.99	50.62	49.91	50.57
5052	NYSE	HLIO	Thu, Jul 5, 2018	48.75	50.17	48.30	50.15
5051	NYSE	HLIO	Tue, Jul 3, 2018	48.66	48.99	48.31	48.49
5050	NYSE	HLIO	Mon, Jul 2, 2018	47.95	48.52	47.74	48.50
5049	NYSE	HLIO	Fri, Jun 29, 2018	48.82	49.21	48.18	48.19
5048	NYSE	HLIO	Thu, Jun 28, 2018	48.60	49.02	48.12	48.64
5047	NYSE	HLIO	Wed, Jun 27, 2018	48.96	49.50	48.56	48.56
5046	NYSE	HLIO	Tue, Jun 26, 2018	48.35	49.02	48.35	48.95
5045	NYSE	HLIO	Mon, Jun 25, 2018	49.48	49.50	47.78	48.29
5044	NYSE	HLIO	Fri, Jun 22, 2018	49.01	50.01	47.92	49.85
5043	NYSE	HLIO	Thu, Jun 21, 2018	49.13	49.13	48.56	48.79
5042	NYSE	HLIO	Wed, Jun 20, 2018	48.11	49.20	47.71	49.12
5041	NYSE	HLIO	Tue, Jun 19, 2018	48.77	48.90	47.19	47.96
5040	NYSE	HLIO	Mon, Jun 18, 2018	50.22	50.30	48.94	49.18
5039	NYSE	HLIO	Fri, Jun 15, 2018	51.12	51.30	49.85	50.70
5038	NYSE	HLIO	Thu, Jun 14, 2018	51.70	52.27	50.85	51.35
5037	NYSE	HLIO	Wed, Jun 13, 2018	51.96	51.96	51.22	51.71
5036	NYSE	HLIO	Tue, Jun 12, 2018	51.75	51.88	51.05	51.83
5035	NYSE	HLIO	Mon, Jun 11, 2018	51.61	51.96	51.33	51.77
5034	NYSE	HLIO	Fri, Jun 8, 2018	51.81	52.32	51.56	52.02
5033	NYSE	HLIO	Thu, Jun 7, 2018	51.43	51.89	50.97	51.82
5032	NYSE	HLIO	Wed, Jun 6, 2018	50.76	51.36	50.30	51.30
5031	NYSE	HLIO	Tue, Jun 5, 2018	50.15	50.72	50.15	50.58
5030	NYSE	HLIO	Mon, Jun 4, 2018	50.65	50.88	49.91	50.37
5029	NYSE	HLIO	Fri, Jun 1, 2018	49.97	50.87	49.86	50.40
5028	NYSE	HLIO	Thu, May 31, 2018	50.75	50.75	49.60	49.76
5027	NYSE	HLIO	Wed, May 30, 2018	50.30	51.19	49.99	50.80
5026	NYSE	HLIO	Tue, May 29, 2018	50.12	50.51	49.92	50.27
5025	NYSE	HLIO	Fri, May 25, 2018	50.70	50.93	50.09	50.50
5024	NYSE	HLIO	Thu, May 24, 2018	50.63	51.22	50.05	51.00
5023	NYSE	HLIO	Wed, May 23, 2018	50.63	50.93	48.39	50.86
5022	NYSE	HLIO	Tue, May 22, 2018	50.84	51.34	50.52	50.81
5021	NYSE	HLIO	Mon, May 21, 2018	50.17	51.34	50.14	50.83
5020	NYSE	HLIO	Fri, May 18, 2018	49.53	50.28	49.33	50.00
5019	NYSE	HLIO	Thu, May 17, 2018	48.82	49.55	47.50	49.31
5018	NYSE	HLIO	Wed, May 16, 2018	48.75	49.23	48.27	48.96
5017	NYSE	HLIO	Tue, May 15, 2018	48.06	48.71	47.63	48.47
5016	NYSE	HLIO	Mon, May 14, 2018	48.69	48.86	48.04	48.32
5015	NYSE	HLIO	Fri, May 11, 2018	47.45	48.90	45.56	48.69
5014	NYSE	HLIO	Thu, May 10, 2018	46.22	49.22	46.22	47.34
5013	NYSE	HLIO	Wed, May 9, 2018	48.99	49.86	45.44	45.96
5012	NYSE	HLIO	Tue, May 8, 2018	50.00	52.51	48.67	49.00
5011	NYSE	HLIO	Mon, May 7, 2018	49.27	50.61	49.07	50.55
5010	NYSE	HLIO	Fri, May 4, 2018	47.81	49.34	45.79	49.10
5009	NYSE	HLIO	Thu, May 3, 2018	48.15	49.23	47.17	48.10
5008	NYSE	HLIO	Wed, May 2, 2018	48.36	49.17	48.31	48.43
5007	NYSE	HLIO	Tue, May 1, 2018	48.48	48.70	47.43	48.40
5006	NYSE	HLIO	Mon, Apr 30, 2018	49.53	49.92	48.27	48.57
5005	NYSE	HLIO	Fri, Apr 27, 2018	50.43	50.66	49.34	49.36
5004	NYSE	HLIO	Thu, Apr 26, 2018	51.66	51.66	50.33	50.42
5003	NYSE	HLIO	Wed, Apr 25, 2018	51.87	51.87	50.96	51.47
5002	NYSE	HLIO	Tue, Apr 24, 2018	53.68	54.14	50.96	51.79
5001	NYSE	HLIO	Mon, Apr 23, 2018	54.21	54.54	53.08	53.47
5000	NYSE	HLIO	Fri, Apr 20, 2018	54.01	54.62	53.75	54.07
4999	NYSE	HLIO	Thu, Apr 19, 2018	54.10	54.80	51.96	54.22
4998	NYSE	HLIO	Wed, Apr 18, 2018	54.76	54.97	54.19	54.27
4997	NYSE	HLIO	Tue, Apr 17, 2018	54.30	54.80	51.81	54.59
4996	NYSE	HLIO	Mon, Apr 16, 2018	53.88	54.65	53.11	54.00
4995	NYSE	HLIO	Fri, Apr 13, 2018	53.50	53.60	52.73	53.41
4994	NYSE	HLIO	Thu, Apr 12, 2018	52.64	53.39	52.32	53.13
4993	NYSE	HLIO	Wed, Apr 11, 2018	52.65	53.21	51.75	52.37
4992	NYSE	HLIO	Tue, Apr 10, 2018	51.45	53.30	51.03	52.75
4991	NYSE	HLIO	Mon, Apr 9, 2018	50.74	51.44	50.56	50.61
4990	NYSE	HLIO	Fri, Apr 6, 2018	52.58	53.30	49.54	50.40
4989	NYSE	HLIO	Thu, Apr 5, 2018	52.66	53.16	51.96	52.75
4988	NYSE	HLIO	Wed, Apr 4, 2018	51.34	52.54	50.57	52.40
4987	NYSE	HLIO	Tue, Apr 3, 2018	51.88	52.34	51.02	52.27
4986	NYSE	HLIO	Mon, Apr 2, 2018	53.39	53.54	50.90	51.42
4985	NYSE	HLIO	Thu, Mar 29, 2018	53.74	55.87	53.44	53.56
4984	NYSE	HLIO	Wed, Mar 28, 2018	54.22	54.42	53.10	53.36
4983	NYSE	HLIO	Tue, Mar 27, 2018	54.67	54.93	53.89	54.03
4982	NYSE	HLIO	Mon, Mar 26, 2018	54.56	54.62	53.46	54.50
4981	NYSE	HLIO	Fri, Mar 23, 2018	54.99	55.03	53.61	53.61
4980	NYSE	HLIO	Thu, Mar 22, 2018	55.26	55.78	54.07	54.08
4979	NYSE	HLIO	Wed, Mar 21, 2018	55.70	56.10	54.81	55.88
4978	NYSE	HLIO	Tue, Mar 20, 2018	54.93	55.92	54.05	55.82
4977	NYSE	HLIO	Mon, Mar 19, 2018	55.38	55.38	54.24	54.91
4976	NYSE	HLIO	Fri, Mar 16, 2018	54.73	55.74	54.29	55.45
4975	NYSE	HLIO	Thu, Mar 15, 2018	54.94	55.16	54.37	54.73
4974	NYSE	HLIO	Wed, Mar 14, 2018	55.25	55.40	54.38	54.74
4973	NYSE	HLIO	Tue, Mar 13, 2018	55.25	55.74	54.62	54.89
4972	NYSE	HLIO	Mon, Mar 12, 2018	56.20	56.48	54.81	55.05
4971	NYSE	HLIO	Fri, Mar 9, 2018	55.23	56.88	54.72	56.29
4970	NYSE	HLIO	Thu, Mar 8, 2018	54.64	55.07	54.06	54.85
4969	NYSE	HLIO	Wed, Mar 7, 2018	53.44	54.53	52.53	54.26
4968	NYSE	HLIO	Tue, Mar 6, 2018	52.89	54.14	52.37	53.81
4967	NYSE	HLIO	Mon, Mar 5, 2018	52.61	53.11	51.59	52.85
4966	NYSE	HLIO	Fri, Mar 2, 2018	52.14	53.23	51.03	53.03
4965	NYSE	HLIO	Thu, Mar 1, 2018	52.15	53.17	51.37	52.56
4964	NYSE	HLIO	Wed, Feb 28, 2018	53.48	53.73	50.16	51.92
4963	NYSE	HLIO	Tue, Feb 27, 2018	57.00	57.10	53.34	53.75
4962	NYSE	HLIO	Mon, Feb 26, 2018	56.77	58.26	55.74	57.62
4961	NYSE	HLIO	Fri, Feb 23, 2018	57.39	58.39	56.36	56.66
4960	NYSE	HLIO	Thu, Feb 22, 2018	55.67	57.46	55.67	56.55
4959	NYSE	HLIO	Wed, Feb 21, 2018	54.14	56.12	54.14	55.66
4958	NYSE	HLIO	Tue, Feb 20, 2018	55.22	56.90	53.96	54.14
4957	NYSE	HLIO	Fri, Feb 16, 2018	56.16	56.60	55.31	55.48
4956	NYSE	HLIO	Thu, Feb 15, 2018	56.45	56.86	55.66	56.22
4955	NYSE	HLIO	Wed, Feb 14, 2018	54.89	56.23	53.40	55.93
4954	NYSE	HLIO	Tue, Feb 13, 2018	56.04	56.42	54.80	55.22
4953	NYSE	HLIO	Mon, Feb 12, 2018	53.10	55.30	52.41	54.47
4952	NYSE	HLIO	Fri, Feb 9, 2018	53.12	53.92	50.69	52.94
4951	NYSE	HLIO	Thu, Feb 8, 2018	54.64	54.64	52.59	52.59
4950	NYSE	HLIO	Wed, Feb 7, 2018	54.70	55.20	53.93	54.69
4949	NYSE	HLIO	Tue, Feb 6, 2018	53.37	55.77	52.07	54.83
4948	NYSE	HLIO	Mon, Feb 5, 2018	56.81	57.30	54.79	54.80
4947	NYSE	HLIO	Fri, Feb 2, 2018	56.35	57.09	54.57	56.50
4946	NYSE	HLIO	Thu, Feb 1, 2018	61.74	62.39	57.87	59.10
4945	NYSE	HLIO	Wed, Jan 31, 2018	63.33	64.75	62.04	62.08
4944	NYSE	HLIO	Tue, Jan 30, 2018	66.90	66.90	61.55	62.70
4943	NYSE	HLIO	Mon, Jan 29, 2018	69.65	70.06	69.10	69.19
4942	NYSE	HLIO	Fri, Jan 26, 2018	70.76	70.83	69.10	69.81
4941	NYSE	HLIO	Thu, Jan 25, 2018	68.01	70.31	67.00	70.26
4940	NYSE	HLIO	Wed, Jan 24, 2018	68.65	69.20	67.28	67.85
4939	NYSE	HLIO	Tue, Jan 23, 2018	68.40	69.21	67.59	68.30
4938	NYSE	HLIO	Mon, Jan 22, 2018	68.94	68.94	67.31	68.67
4937	NYSE	HLIO	Fri, Jan 19, 2018	67.27	69.04	66.44	68.79
4936	NYSE	HLIO	Thu, Jan 18, 2018	67.65	68.00	67.00	67.34
4935	NYSE	HLIO	Wed, Jan 17, 2018	68.21	68.25	67.31	67.61
4934	NYSE	HLIO	Tue, Jan 16, 2018	68.00	69.84	67.50	67.75
4933	NYSE	HLIO	Fri, Jan 12, 2018	67.69	68.47	67.11	67.59
4932	NYSE	HLIO	Thu, Jan 11, 2018	65.56	67.32	65.56	67.24
4931	NYSE	HLIO	Wed, Jan 10, 2018	66.30	66.96	65.61	65.97
4930	NYSE	HLIO	Tue, Jan 9, 2018	67.60	68.04	66.65	66.75
4929	NYSE	HLIO	Mon, Jan 8, 2018	66.66	68.11	65.60	67.57
4928	NYSE	HLIO	Fri, Jan 5, 2018	64.85	65.16	64.01	64.22
4927	NYSE	HLIO	Thu, Jan 4, 2018	65.00	65.12	64.16	64.53
4926	NYSE	HLIO	Wed, Jan 3, 2018	65.04	65.53	64.58	64.85
4925	NYSE	HLIO	Tue, Jan 2, 2018	64.80	65.28	64.33	65.28
4924	NYSE	HLIO	Fri, Dec 29, 2017	65.14	65.16	64.52	64.69
4923	NYSE	HLIO	Thu, Dec 28, 2017	64.84	65.12	64.07	65.09
4922	NYSE	HLIO	Wed, Dec 27, 2017	64.15	64.33	62.83	64.24
4921	NYSE	HLIO	Tue, Dec 26, 2017	64.41	64.50	63.19	63.95
4920	NYSE	HLIO	Fri, Dec 22, 2017	62.67	64.15	62.51	64.05
4919	NYSE	HLIO	Thu, Dec 21, 2017	61.34	62.87	61.13	62.74
4918	NYSE	HLIO	Wed, Dec 20, 2017	60.45	61.37	60.11	61.14
4917	NYSE	HLIO	Tue, Dec 19, 2017	60.65	60.65	59.90	60.30
4916	NYSE	HLIO	Mon, Dec 18, 2017	59.08	61.01	58.24	60.55
4915	NYSE	HLIO	Fri, Dec 15, 2017	56.65	59.15	56.65	58.69
4914	NYSE	HLIO	Thu, Dec 14, 2017	57.01	57.70	56.41	56.54
4913	NYSE	HLIO	Wed, Dec 13, 2017	56.43	57.43	56.43	57.01
4912	NYSE	HLIO	Tue, Dec 12, 2017	56.76	57.10	55.53	56.30
4911	NYSE	HLIO	Mon, Dec 11, 2017	57.29	57.46	56.39	56.75
4910	NYSE	HLIO	Fri, Dec 8, 2017	58.17	58.82	56.96	57.20
4909	NYSE	HLIO	Thu, Dec 7, 2017	58.11	58.82	57.83	58.02
4908	NYSE	HLIO	Wed, Dec 6, 2017	58.04	58.57	57.85	58.12
4907	NYSE	HLIO	Tue, Dec 5, 2017	59.24	59.54	58.02	58.29
4906	NYSE	HLIO	Mon, Dec 4, 2017	60.44	61.26	59.01	59.13
4905	NYSE	HLIO	Fri, Dec 1, 2017	60.58	60.61	58.34	59.84
4904	NYSE	HLIO	Thu, Nov 30, 2017	60.92	61.38	60.22	60.66
4903	NYSE	HLIO	Wed, Nov 29, 2017	61.30	61.38	59.88	60.47
4902	NYSE	HLIO	Tue, Nov 28, 2017	60.55	61.75	60.44	61.24
4901	NYSE	HLIO	Mon, Nov 27, 2017	60.43	61.31	60.11	60.44
4900	NYSE	HLIO	Fri, Nov 24, 2017	61.46	62.43	59.96	60.42
4899	NYSE	HLIO	Wed, Nov 22, 2017	61.48	63.63	61.07	61.14
4898	NYSE	HLIO	Tue, Nov 21, 2017	60.01	61.50	59.27	61.43
4897	NYSE	HLIO	Mon, Nov 20, 2017	58.79	60.07	58.79	60.01
4896	NYSE	HLIO	Fri, Nov 17, 2017	59.01	59.48	58.30	58.61
4895	NYSE	HLIO	Thu, Nov 16, 2017	58.31	59.46	57.90	59.28
4894	NYSE	HLIO	Wed, Nov 15, 2017	58.27	58.62	57.71	57.93
4893	NYSE	HLIO	Tue, Nov 14, 2017	58.25	59.90	58.25	58.69
4892	NYSE	HLIO	Mon, Nov 13, 2017	59.04	59.34	58.21	58.41
4891	NYSE	HLIO	Fri, Nov 10, 2017	57.82	59.35	57.19	58.95
4890	NYSE	HLIO	Thu, Nov 9, 2017	58.55	58.55	56.99	57.82
4889	NYSE	HLIO	Wed, Nov 8, 2017	57.65	58.59	57.21	58.54
4888	NYSE	HLIO	Tue, Nov 7, 2017	59.50	59.75	55.39	57.99
4887	NYSE	HLIO	Mon, Nov 6, 2017	59.16	59.97	58.62	59.85
4886	NYSE	HLIO	Fri, Nov 3, 2017	59.08	59.21	58.67	59.13
4885	NYSE	HLIO	Thu, Nov 2, 2017	57.52	58.94	57.04	58.77
4884	NYSE	HLIO	Wed, Nov 1, 2017	57.84	57.91	56.81	57.53
4883	NYSE	HLIO	Tue, Oct 31, 2017	56.65	57.79	56.65	57.53
4882	NYSE	HLIO	Mon, Oct 30, 2017	56.70	56.70	55.93	56.38
4881	NYSE	HLIO	Fri, Oct 27, 2017	56.48	57.21	56.09	56.64
4880	NYSE	HLIO	Thu, Oct 26, 2017	56.54	57.09	56.08	56.43
4879	NYSE	HLIO	Wed, Oct 25, 2017	56.30	56.77	55.51	56.26
4878	NYSE	HLIO	Tue, Oct 24, 2017	55.68	56.76	55.54	56.32
4877	NYSE	HLIO	Mon, Oct 23, 2017	55.64	55.88	55.03	55.55
4876	NYSE	HLIO	Fri, Oct 20, 2017	54.82	55.62	54.18	55.61
4875	NYSE	HLIO	Thu, Oct 19, 2017	54.38	54.70	53.86	54.42
4874	NYSE	HLIO	Wed, Oct 18, 2017	54.39	54.88	53.78	54.37
4873	NYSE	HLIO	Tue, Oct 17, 2017	54.83	55.29	53.92	54.38
4872	NYSE	HLIO	Mon, Oct 16, 2017	55.12	55.39	53.50	54.95
4871	NYSE	HLIO	Fri, Oct 13, 2017	51.92	57.15	51.66	55.13
4870	NYSE	HLIO	Thu, Oct 12, 2017	56.76	57.13	56.54	57.13
4869	NYSE	HLIO	Wed, Oct 11, 2017	56.47	57.07	56.47	56.92
4868	NYSE	HLIO	Tue, Oct 10, 2017	57.73	57.73	56.17	56.47
4867	NYSE	HLIO	Mon, Oct 9, 2017	56.20	57.43	56.20	57.33
4866	NYSE	HLIO	Fri, Oct 6, 2017	55.85	56.62	55.85	56.20
4865	NYSE	HLIO	Thu, Oct 5, 2017	55.75	56.18	55.67	55.91
4864	NYSE	HLIO	Wed, Oct 4, 2017	55.55	56.09	55.04	55.59
4863	NYSE	HLIO	Tue, Oct 3, 2017	54.94	55.55	53.38	55.53
4862	NYSE	HLIO	Mon, Oct 2, 2017	54.05	54.81	53.95	54.80
4861	NYSE	HLIO	Fri, Sep 29, 2017	54.46	54.54	53.75	54.00
4860	NYSE	HLIO	Thu, Sep 28, 2017	54.06	54.53	53.75	54.11
4859	NYSE	HLIO	Wed, Sep 27, 2017	53.59	54.35	53.17	54.06
4858	NYSE	HLIO	Tue, Sep 26, 2017	53.34	53.80	53.25	53.36
4857	NYSE	HLIO	Mon, Sep 25, 2017	52.80	53.48	52.80	53.24
4856	NYSE	HLIO	Fri, Sep 22, 2017	52.67	53.09	52.28	52.83
4855	NYSE	HLIO	Thu, Sep 21, 2017	52.18	52.81	52.18	52.69
4854	NYSE	HLIO	Wed, Sep 20, 2017	52.12	52.88	52.11	52.45
4853	NYSE	HLIO	Tue, Sep 19, 2017	51.62	52.11	51.38	52.11
4852	NYSE	HLIO	Mon, Sep 18, 2017	51.19	51.74	50.94	51.65
4851	NYSE	HLIO	Fri, Sep 15, 2017	51.12	51.28	50.02	51.08
4850	NYSE	HLIO	Thu, Sep 14, 2017	50.90	51.38	50.49	51.04
4849	NYSE	HLIO	Wed, Sep 13, 2017	50.49	51.18	50.39	50.99
4848	NYSE	HLIO	Tue, Sep 12, 2017	50.45	51.02	50.13	50.55
4847	NYSE	HLIO	Mon, Sep 11, 2017	49.52	50.53	49.26	50.39
4846	NYSE	HLIO	Fri, Sep 8, 2017	49.64	50.69	49.28	49.46
4845	NYSE	HLIO	Thu, Sep 7, 2017	50.94	51.17	49.58	49.63
4844	NYSE	HLIO	Wed, Sep 6, 2017	47.89	51.05	47.31	50.67
4843	NYSE	HLIO	Tue, Sep 5, 2017	47.86	48.08	47.55	47.89
4842	NYSE	HLIO	Fri, Sep 1, 2017	47.99	48.00	47.65	47.99
4841	NYSE	HLIO	Thu, Aug 31, 2017	47.73	48.07	47.69	47.91
4840	NYSE	HLIO	Wed, Aug 30, 2017	47.80	48.00	47.36	47.48
4839	NYSE	HLIO	Tue, Aug 29, 2017	47.11	47.86	46.83	47.75
4838	NYSE	HLIO	Mon, Aug 28, 2017	46.53	47.36	46.48	47.31
4837	NYSE	HLIO	Fri, Aug 25, 2017	46.00	46.99	45.29	46.81
4836	NYSE	HLIO	Thu, Aug 24, 2017	46.14	46.21	45.76	46.00
4835	NYSE	HLIO	Wed, Aug 23, 2017	46.13	46.40	45.99	46.01
4834	NYSE	HLIO	Tue, Aug 22, 2017	46.59	47.03	46.36	46.42
4833	NYSE	HLIO	Mon, Aug 21, 2017	46.36	46.50	46.04	46.40
4832	NYSE	HLIO	Fri, Aug 18, 2017	45.70	46.54	45.16	46.32
4831	NYSE	HLIO	Thu, Aug 17, 2017	46.65	46.81	46.00	46.12
4830	NYSE	HLIO	Wed, Aug 16, 2017	47.05	47.05	46.58	46.72
4829	NYSE	HLIO	Tue, Aug 15, 2017	46.98	47.05	46.70	46.86
4828	NYSE	HLIO	Mon, Aug 14, 2017	47.10	47.10	46.66	47.00
4827	NYSE	HLIO	Fri, Aug 11, 2017	47.82	47.82	46.32	46.79
4826	NYSE	HLIO	Thu, Aug 10, 2017	46.99	48.05	46.97	47.69
4825	NYSE	HLIO	Wed, Aug 9, 2017	47.88	47.98	46.72	47.09
4824	NYSE	HLIO	Tue, Aug 8, 2017	44.20	48.44	44.20	47.48
4823	NYSE	HLIO	Mon, Aug 7, 2017	41.68	43.47	41.68	43.33
4822	NYSE	HLIO	Fri, Aug 4, 2017	41.88	41.99	41.40	41.67
4821	NYSE	HLIO	Thu, Aug 3, 2017	41.55	41.97	41.31	41.88
4820	NYSE	HLIO	Wed, Aug 2, 2017	41.28	41.88	40.98	41.39
4819	NYSE	HLIO	Tue, Aug 1, 2017	41.42	41.45	40.92	41.37
4818	NYSE	HLIO	Mon, Jul 31, 2017	41.49	41.80	41.19	41.36
4817	NYSE	HLIO	Fri, Jul 28, 2017	41.82	41.86	41.14	41.49
4816	NYSE	HLIO	Thu, Jul 27, 2017	42.23	42.23	41.64	41.83
4815	NYSE	HLIO	Wed, Jul 26, 2017	42.75	42.75	41.80	41.94
4814	NYSE	HLIO	Tue, Jul 25, 2017	41.68	42.83	41.63	42.76
4813	NYSE	HLIO	Mon, Jul 24, 2017	41.68	41.82	41.32	41.45
4812	NYSE	HLIO	Fri, Jul 21, 2017	41.86	41.95	41.37	41.67
4811	NYSE	HLIO	Thu, Jul 20, 2017	42.10	42.13	41.43	41.69
4810	NYSE	HLIO	Wed, Jul 19, 2017	41.89	42.38	41.56	42.11
4809	NYSE	HLIO	Tue, Jul 18, 2017	41.76	42.19	41.67	41.78
4808	NYSE	HLIO	Mon, Jul 17, 2017	41.73	42.24	40.86	41.97
4807	NYSE	HLIO	Fri, Jul 14, 2017	41.92	42.16	41.69	41.72
4806	NYSE	HLIO	Thu, Jul 13, 2017	41.94	42.18	41.25	41.99
4805	NYSE	HLIO	Wed, Jul 12, 2017	42.17	42.69	41.63	41.95
4804	NYSE	HLIO	Tue, Jul 11, 2017	41.80	42.24	41.42	41.83
4803	NYSE	HLIO	Mon, Jul 10, 2017	41.63	42.09	41.08	41.67
4802	NYSE	HLIO	Fri, Jul 7, 2017	41.55	42.13	41.39	41.86
4801	NYSE	HLIO	Thu, Jul 6, 2017	41.80	42.16	41.19	41.37
4800	NYSE	HLIO	Wed, Jul 5, 2017	42.28	42.74	41.61	41.97
4799	NYSE	HLIO	Mon, Jul 3, 2017	42.81	42.81	42.22	42.53
4798	NYSE	HLIO	Fri, Jun 30, 2017	42.06	43.51	42.00	42.67
4797	NYSE	HLIO	Thu, Jun 29, 2017	42.71	42.75	41.51	42.05
4796	NYSE	HLIO	Wed, Jun 28, 2017	42.69	43.75	42.57	42.74
4795	NYSE	HLIO	Tue, Jun 27, 2017	42.45	43.36	42.17	42.59
4794	NYSE	HLIO	Mon, Jun 26, 2017	42.26	42.54	41.91	42.35
4793	NYSE	HLIO	Fri, Jun 23, 2017	41.72	42.50	41.29	42.24
4792	NYSE	HLIO	Thu, Jun 22, 2017	41.20	42.55	41.08	41.79
4791	NYSE	HLIO	Wed, Jun 21, 2017	42.43	42.50	40.82	41.13
4790	NYSE	HLIO	Tue, Jun 20, 2017	43.13	43.13	42.11	42.32
4789	NYSE	HLIO	Mon, Jun 19, 2017	43.36	43.78	42.98	43.21
4788	NYSE	HLIO	Fri, Jun 16, 2017	42.88	43.35	42.72	43.25
4787	NYSE	HLIO	Thu, Jun 15, 2017	43.21	43.95	42.27	43.19
4786	NYSE	HLIO	Wed, Jun 14, 2017	43.91	43.95	42.52	43.61
4785	NYSE	HLIO	Tue, Jun 13, 2017	43.99	44.24	43.64	43.98
4784	NYSE	HLIO	Mon, Jun 12, 2017	44.41	44.82	43.59	43.89
4783	NYSE	HLIO	Fri, Jun 9, 2017	43.43	44.63	43.16	44.53
4782	NYSE	HLIO	Thu, Jun 8, 2017	42.33	43.51	42.02	43.39
4781	NYSE	HLIO	Wed, Jun 7, 2017	43.15	43.20	42.16	42.33
4780	NYSE	HLIO	Tue, Jun 6, 2017	43.01	43.79	42.49	42.95
4779	NYSE	HLIO	Mon, Jun 5, 2017	43.63	43.92	43.07	43.17
4778	NYSE	HLIO	Fri, Jun 2, 2017	43.22	44.63	43.22	43.56
4777	NYSE	HLIO	Thu, Jun 1, 2017	42.83	43.52	42.39	43.44
4776	NYSE	HLIO	Wed, May 31, 2017	41.91	42.81	41.14	42.79
4775	NYSE	HLIO	Tue, May 30, 2017	41.93	42.15	41.35	41.90
4774	NYSE	HLIO	Fri, May 26, 2017	42.42	42.42	41.89	42.01
4773	NYSE	HLIO	Thu, May 25, 2017	42.85	42.98	41.51	42.37
4772	NYSE	HLIO	Wed, May 24, 2017	42.54	43.07	42.41	42.64
4771	NYSE	HLIO	Tue, May 23, 2017	42.35	42.73	41.84	42.61
4770	NYSE	HLIO	Mon, May 22, 2017	41.44	42.17	41.43	42.09
4769	NYSE	HLIO	Fri, May 19, 2017	40.71	41.67	40.47	41.23
4768	NYSE	HLIO	Thu, May 18, 2017	40.44	40.95	40.25	40.72
4767	NYSE	HLIO	Wed, May 17, 2017	40.88	41.46	40.50	40.65
4766	NYSE	HLIO	Tue, May 16, 2017	41.99	42.00	41.21	41.48
4765	NYSE	HLIO	Mon, May 15, 2017	42.15	42.38	41.74	41.80
4764	NYSE	HLIO	Fri, May 12, 2017	42.31	42.33	41.82	42.14
4763	NYSE	HLIO	Thu, May 11, 2017	42.00	42.67	41.61	42.41
4762	NYSE	HLIO	Wed, May 10, 2017	42.50	42.91	41.91	42.25
4761	NYSE	HLIO	Tue, May 9, 2017	40.50	42.76	39.69	42.51
4760	NYSE	HLIO	Mon, May 8, 2017	39.97	40.37	39.00	39.27
4759	NYSE	HLIO	Fri, May 5, 2017	40.00	40.40	39.75	40.15
4758	NYSE	HLIO	Thu, May 4, 2017	39.72	39.97	39.67	39.90
4757	NYSE	HLIO	Wed, May 3, 2017	39.35	39.91	39.35	39.79
4756	NYSE	HLIO	Tue, May 2, 2017	38.91	39.72	38.73	39.67
4755	NYSE	HLIO	Mon, May 1, 2017	38.99	39.08	38.36	38.92
4754	NYSE	HLIO	Fri, Apr 28, 2017	38.70	38.95	38.45	38.84
4753	NYSE	HLIO	Thu, Apr 27, 2017	38.40	38.81	38.32	38.79
4752	NYSE	HLIO	Wed, Apr 26, 2017	37.50	38.49	37.32	38.42
4751	NYSE	HLIO	Tue, Apr 25, 2017	36.95	37.82	36.61	37.45
4750	NYSE	HLIO	Mon, Apr 24, 2017	36.44	36.82	35.63	36.65
4749	NYSE	HLIO	Fri, Apr 21, 2017	35.42	35.99	35.25	35.75
4748	NYSE	HLIO	Thu, Apr 20, 2017	34.60	35.66	34.60	35.55
4747	NYSE	HLIO	Wed, Apr 19, 2017	34.60	34.90	34.30	34.34
4746	NYSE	HLIO	Tue, Apr 18, 2017	34.25	34.57	34.17	34.41
4745	NYSE	HLIO	Mon, Apr 17, 2017	34.56	35.06	34.20	34.46
4744	NYSE	HLIO	Thu, Apr 13, 2017	35.80	35.85	34.50	34.52
4743	NYSE	HLIO	Wed, Apr 12, 2017	36.31	36.31	35.55	35.83
4742	NYSE	HLIO	Tue, Apr 11, 2017	35.80	36.52	35.72	36.50
4741	NYSE	HLIO	Mon, Apr 10, 2017	36.10	36.31	35.70	35.84
4740	NYSE	HLIO	Fri, Apr 7, 2017	35.50	36.11	35.50	35.80
4739	NYSE	HLIO	Thu, Apr 6, 2017	35.05	35.69	34.95	35.68
4738	NYSE	HLIO	Wed, Apr 5, 2017	35.15	35.68	34.64	35.05
4737	NYSE	HLIO	Tue, Apr 4, 2017	35.24	35.36	34.82	34.95
4736	NYSE	HLIO	Mon, Apr 3, 2017	36.14	36.22	34.92	35.13
4735	NYSE	HLIO	Fri, Mar 31, 2017	35.93	36.44	35.77	36.11
4734	NYSE	HLIO	Thu, Mar 30, 2017	35.93	36.23	35.78	35.98
4733	NYSE	HLIO	Wed, Mar 29, 2017	35.81	36.11	35.58	36.01
4732	NYSE	HLIO	Tue, Mar 28, 2017	35.64	36.41	35.43	36.03
4731	NYSE	HLIO	Mon, Mar 27, 2017	35.38	36.02	35.08	35.80
4730	NYSE	HLIO	Fri, Mar 24, 2017	36.10	36.30	35.73	35.87
4729	NYSE	HLIO	Thu, Mar 23, 2017	35.69	36.22	35.69	35.93
4728	NYSE	HLIO	Wed, Mar 22, 2017	35.74	35.92	35.34	35.74
4727	NYSE	HLIO	Tue, Mar 21, 2017	36.74	36.74	35.77	35.94
4726	NYSE	HLIO	Mon, Mar 20, 2017	36.87	36.90	36.41	36.45
4725	NYSE	HLIO	Fri, Mar 17, 2017	36.92	37.43	36.77	36.78
4724	NYSE	HLIO	Thu, Mar 16, 2017	36.75	37.14	36.47	36.97
4723	NYSE	HLIO	Wed, Mar 15, 2017	35.86	36.85	35.77	36.66
4722	NYSE	HLIO	Tue, Mar 14, 2017	36.00	36.18	35.40	35.66
4721	NYSE	HLIO	Mon, Mar 13, 2017	36.10	36.33	35.94	36.18
4720	NYSE	HLIO	Fri, Mar 10, 2017	35.67	36.39	35.38	36.09
4719	NYSE	HLIO	Thu, Mar 9, 2017	35.07	35.69	34.83	35.38
4718	NYSE	HLIO	Wed, Mar 8, 2017	35.22	35.43	34.82	35.09
4717	NYSE	HLIO	Tue, Mar 7, 2017	35.57	36.12	35.16	35.33
4716	NYSE	HLIO	Mon, Mar 6, 2017	35.15	36.01	34.99	35.81
4715	NYSE	HLIO	Fri, Mar 3, 2017	36.07	36.35	34.58	35.45
4714	NYSE	HLIO	Thu, Mar 2, 2017	37.02	38.50	35.91	36.17
4713	NYSE	HLIO	Wed, Mar 1, 2017	37.21	37.85	37.00	37.16
4712	NYSE	HLIO	Tue, Feb 28, 2017	38.15	38.19	35.38	37.00
4711	NYSE	HLIO	Mon, Feb 27, 2017	38.71	38.92	38.13	38.40
4710	NYSE	HLIO	Fri, Feb 24, 2017	37.75	38.90	37.67	38.88
4709	NYSE	HLIO	Thu, Feb 23, 2017	38.48	38.55	37.55	37.71
4708	NYSE	HLIO	Wed, Feb 22, 2017	38.22	38.57	38.10	38.47
4707	NYSE	HLIO	Tue, Feb 21, 2017	37.59	38.51	37.59	38.49
4706	NYSE	HLIO	Fri, Feb 17, 2017	37.73	37.79	37.40	37.73
4705	NYSE	HLIO	Thu, Feb 16, 2017	37.83	37.98	37.41	37.86
4704	NYSE	HLIO	Wed, Feb 15, 2017	37.79	38.18	37.63	37.79
4703	NYSE	HLIO	Tue, Feb 14, 2017	38.11	38.18	37.73	37.79
4702	NYSE	HLIO	Mon, Feb 13, 2017	38.49	38.83	38.31	38.37
4701	NYSE	HLIO	Fri, Feb 10, 2017	38.47	38.64	38.12	38.27
4700	NYSE	HLIO	Thu, Feb 9, 2017	37.86	38.58	37.77	38.29
4699	NYSE	HLIO	Wed, Feb 8, 2017	38.27	38.27	37.50	37.69
4698	NYSE	HLIO	Tue, Feb 7, 2017	38.52	38.90	38.11	38.58
4697	NYSE	HLIO	Mon, Feb 6, 2017	38.61	38.67	38.14	38.39
4696	NYSE	HLIO	Fri, Feb 3, 2017	38.63	38.94	38.18	38.87
4695	NYSE	HLIO	Thu, Feb 2, 2017	38.95	39.05	38.20	38.31
4694	NYSE	HLIO	Wed, Feb 1, 2017	39.48	39.60	38.71	38.84
4693	NYSE	HLIO	Tue, Jan 31, 2017	37.99	39.42	37.43	39.18
4692	NYSE	HLIO	Mon, Jan 30, 2017	38.64	38.64	37.72	38.01
4691	NYSE	HLIO	Fri, Jan 27, 2017	39.05	39.27	38.78	38.98
4690	NYSE	HLIO	Thu, Jan 26, 2017	39.62	39.62	38.88	38.93
4689	NYSE	HLIO	Wed, Jan 25, 2017	38.67	39.62	38.67	39.50
4688	NYSE	HLIO	Tue, Jan 24, 2017	37.69	38.58	37.54	38.37
4687	NYSE	HLIO	Mon, Jan 23, 2017	37.65	38.59	37.26	37.55
4686	NYSE	HLIO	Fri, Jan 20, 2017	38.02	38.36	37.44	37.71
4685	NYSE	HLIO	Thu, Jan 19, 2017	38.35	38.64	37.67	38.02
4684	NYSE	HLIO	Wed, Jan 18, 2017	38.32	38.35	37.86	38.33
4683	NYSE	HLIO	Tue, Jan 17, 2017	38.68	38.68	37.60	38.09
4682	NYSE	HLIO	Fri, Jan 13, 2017	37.75	38.86	37.75	38.84
4681	NYSE	HLIO	Thu, Jan 12, 2017	38.16	38.19	37.10	37.87
4680	NYSE	HLIO	Wed, Jan 11, 2017	38.10	38.36	37.97	38.24
4679	NYSE	HLIO	Tue, Jan 10, 2017	37.59	38.37	37.59	38.10
4678	NYSE	HLIO	Mon, Jan 9, 2017	38.08	38.20	37.52	37.57
4677	NYSE	HLIO	Fri, Jan 6, 2017	38.91	38.91	38.23	38.24
4676	NYSE	HLIO	Thu, Jan 5, 2017	39.47	39.81	38.68	38.85
4675	NYSE	HLIO	Wed, Jan 4, 2017	39.78	39.84	39.39	39.60
4674	NYSE	HLIO	Tue, Jan 3, 2017	40.36	40.73	39.44	39.56
4673	NYSE	HLIO	Fri, Dec 30, 2016	40.06	40.09	39.40	39.97
4672	NYSE	HLIO	Thu, Dec 29, 2016	40.17	40.36	39.78	40.09
4671	NYSE	HLIO	Wed, Dec 28, 2016	40.33	40.61	39.95	40.14
4670	NYSE	HLIO	Tue, Dec 27, 2016	39.73	40.60	39.73	40.34
4669	NYSE	HLIO	Fri, Dec 23, 2016	39.72	39.93	39.05	39.69
4668	NYSE	HLIO	Thu, Dec 22, 2016	39.92	40.31	39.73	39.81
4667	NYSE	HLIO	Wed, Dec 21, 2016	40.35	40.57	39.93	40.27
4666	NYSE	HLIO	Tue, Dec 20, 2016	40.47	40.60	40.02	40.46
4665	NYSE	HLIO	Mon, Dec 19, 2016	40.15	40.28	39.64	40.03
4664	NYSE	HLIO	Fri, Dec 16, 2016	40.76	40.90	39.97	40.08
4663	NYSE	HLIO	Thu, Dec 15, 2016	40.59	41.17	39.66	40.71
4662	NYSE	HLIO	Wed, Dec 14, 2016	40.80	41.65	40.43	40.47
4661	NYSE	HLIO	Tue, Dec 13, 2016	41.54	41.80	40.59	41.01
4660	NYSE	HLIO	Mon, Dec 12, 2016	41.57	42.00	41.02	41.64
4659	NYSE	HLIO	Fri, Dec 9, 2016	41.38	41.91	40.80	41.78
4658	NYSE	HLIO	Thu, Dec 8, 2016	39.83	41.39	39.83	41.14
4657	NYSE	HLIO	Wed, Dec 7, 2016	39.82	40.44	39.43	40.11
4656	NYSE	HLIO	Tue, Dec 6, 2016	39.45	39.98	39.20	39.76
4655	NYSE	HLIO	Mon, Dec 5, 2016	39.43	39.86	39.14	39.44
4654	NYSE	HLIO	Fri, Dec 2, 2016	39.59	39.86	39.01	39.05
4653	NYSE	HLIO	Thu, Dec 1, 2016	39.78	40.40	39.37	39.64
4652	NYSE	HLIO	Wed, Nov 30, 2016	39.98	40.05	39.51	39.74
4651	NYSE	HLIO	Tue, Nov 29, 2016	39.90	39.99	39.54	39.57
4650	NYSE	HLIO	Mon, Nov 28, 2016	40.26	40.50	39.73	39.83
4649	NYSE	HLIO	Fri, Nov 25, 2016	39.75	40.50	39.40	40.50
4648	NYSE	HLIO	Wed, Nov 23, 2016	39.50	39.84	39.44	39.60
4647	NYSE	HLIO	Tue, Nov 22, 2016	39.99	39.99	39.15	39.50
4646	NYSE	HLIO	Mon, Nov 21, 2016	39.69	40.41	39.45	39.55
4645	NYSE	HLIO	Fri, Nov 18, 2016	39.61	39.61	39.29	39.50
4644	NYSE	HLIO	Thu, Nov 17, 2016	39.61	39.62	39.04	39.55
4643	NYSE	HLIO	Wed, Nov 16, 2016	39.50	39.90	39.24	39.44
4642	NYSE	HLIO	Tue, Nov 15, 2016	39.75	40.05	39.33	39.76
4641	NYSE	HLIO	Mon, Nov 14, 2016	40.90	40.90	39.40	39.99
4640	NYSE	HLIO	Fri, Nov 11, 2016	39.12	41.04	38.82	40.65
4639	NYSE	HLIO	Thu, Nov 10, 2016	37.22	39.61	36.46	39.36
4638	NYSE	HLIO	Wed, Nov 9, 2016	33.57	37.06	33.52	37.00
4637	NYSE	HLIO	Tue, Nov 8, 2016	30.90	34.73	30.80	33.58
4636	NYSE	HLIO	Mon, Nov 7, 2016	30.30	30.70	29.38	30.60
4635	NYSE	HLIO	Fri, Nov 4, 2016	29.34	30.20	28.93	29.58
4634	NYSE	HLIO	Thu, Nov 3, 2016	29.37	29.62	29.02	29.07
4633	NYSE	HLIO	Wed, Nov 2, 2016	29.04	29.46	28.93	29.26
4632	NYSE	HLIO	Tue, Nov 1, 2016	29.51	29.60	28.96	29.20
4631	NYSE	HLIO	Mon, Oct 31, 2016	29.49	29.76	29.12	29.43
4630	NYSE	HLIO	Fri, Oct 28, 2016	29.46	30.54	29.12	29.30
4629	NYSE	HLIO	Thu, Oct 27, 2016	29.51	29.51	29.20	29.46
4628	NYSE	HLIO	Wed, Oct 26, 2016	29.02	29.60	28.99	29.37
4627	NYSE	HLIO	Tue, Oct 25, 2016	29.38	29.41	28.88	29.12
4626	NYSE	HLIO	Mon, Oct 24, 2016	29.78	30.04	29.39	29.53
4625	NYSE	HLIO	Fri, Oct 21, 2016	29.36	29.64	29.03	29.52
4624	NYSE	HLIO	Thu, Oct 20, 2016	29.70	29.83	29.16	29.66
4623	NYSE	HLIO	Wed, Oct 19, 2016	29.49	30.06	29.10	29.85
4622	NYSE	HLIO	Tue, Oct 18, 2016	30.17	30.17	29.49	29.50
4621	NYSE	HLIO	Mon, Oct 17, 2016	30.12	30.14	29.32	29.79
4620	NYSE	HLIO	Fri, Oct 14, 2016	30.52	30.64	30.02	30.07
4619	NYSE	HLIO	Thu, Oct 13, 2016	30.52	30.59	30.03	30.19
4618	NYSE	HLIO	Wed, Oct 12, 2016	30.44	31.84	30.26	30.84
4617	NYSE	HLIO	Tue, Oct 11, 2016	31.27	31.38	30.35	30.42
4616	NYSE	HLIO	Mon, Oct 10, 2016	31.13	31.62	30.60	31.41
4615	NYSE	HLIO	Fri, Oct 7, 2016	31.70	31.70	30.78	30.85
4614	NYSE	HLIO	Thu, Oct 6, 2016	32.04	32.04	31.39	31.73
4613	NYSE	HLIO	Wed, Oct 5, 2016	32.23	32.50	31.76	32.18
4612	NYSE	HLIO	Tue, Oct 4, 2016	31.94	32.17	31.33	31.99
4611	NYSE	HLIO	Mon, Oct 3, 2016	32.10	32.17	31.52	32.00
4610	NYSE	HLIO	Fri, Sep 30, 2016	31.70	32.42	31.04	32.27
4609	NYSE	HLIO	Thu, Sep 29, 2016	31.21	31.73	31.21	31.44
4608	NYSE	HLIO	Wed, Sep 28, 2016	30.96	31.45	30.85	31.44
4607	NYSE	HLIO	Tue, Sep 27, 2016	29.93	31.07	29.86	31.02
4606	NYSE	HLIO	Mon, Sep 26, 2016	30.17	30.58	29.91	29.91
4605	NYSE	HLIO	Fri, Sep 23, 2016	31.37	31.43	28.75	30.31
4604	NYSE	HLIO	Thu, Sep 22, 2016	30.60	31.67	30.60	31.64
4603	NYSE	HLIO	Wed, Sep 21, 2016	30.39	30.83	30.24	30.74
4602	NYSE	HLIO	Tue, Sep 20, 2016	29.91	30.40	29.86	30.29
4601	NYSE	HLIO	Mon, Sep 19, 2016	29.62	30.03	29.49	29.73
4600	NYSE	HLIO	Fri, Sep 16, 2016	29.00	29.62	28.53	29.55
4599	NYSE	HLIO	Thu, Sep 15, 2016	28.55	29.04	28.52	29.02
4598	NYSE	HLIO	Wed, Sep 14, 2016	28.86	29.32	28.46	28.49
4597	NYSE	HLIO	Tue, Sep 13, 2016	29.40	29.67	28.74	28.77
4596	NYSE	HLIO	Mon, Sep 12, 2016	29.12	29.82	29.10	29.82
4595	NYSE	HLIO	Fri, Sep 9, 2016	30.42	30.42	29.19	29.19
4594	NYSE	HLIO	Thu, Sep 8, 2016	30.72	30.95	30.55	30.75
4593	NYSE	HLIO	Wed, Sep 7, 2016	30.52	30.95	30.27	30.91
4592	NYSE	HLIO	Tue, Sep 6, 2016	30.91	31.03	30.39	30.55
4591	NYSE	HLIO	Fri, Sep 2, 2016	30.86	31.20	30.86	31.03
4590	NYSE	HLIO	Thu, Sep 1, 2016	30.77	30.80	30.43	30.70
4589	NYSE	HLIO	Wed, Aug 31, 2016	31.02	31.17	30.72	30.82
4588	NYSE	HLIO	Tue, Aug 30, 2016	31.13	31.44	30.85	31.16
4587	NYSE	HLIO	Mon, Aug 29, 2016	31.03	31.30	30.81	31.11
4586	NYSE	HLIO	Fri, Aug 26, 2016	31.01	31.30	30.71	31.04
4585	NYSE	HLIO	Thu, Aug 25, 2016	30.66	31.18	30.25	30.98
4584	NYSE	HLIO	Wed, Aug 24, 2016	31.26	31.26	30.78	30.87
4583	NYSE	HLIO	Tue, Aug 23, 2016	30.11	31.39	30.02	31.37
4582	NYSE	HLIO	Mon, Aug 22, 2016	29.53	30.18	29.49	30.16
4581	NYSE	HLIO	Fri, Aug 19, 2016	29.44	29.87	29.44	29.72
4580	NYSE	HLIO	Thu, Aug 18, 2016	29.39	29.55	29.28	29.53
4579	NYSE	HLIO	Wed, Aug 17, 2016	29.64	29.80	29.24	29.36
4578	NYSE	HLIO	Tue, Aug 16, 2016	29.60	29.95	29.51	29.52
4577	NYSE	HLIO	Mon, Aug 15, 2016	29.53	29.94	29.53	29.66
4576	NYSE	HLIO	Fri, Aug 12, 2016	29.42	29.67	29.13	29.47
4575	NYSE	HLIO	Thu, Aug 11, 2016	29.25	29.90	29.08	29.47
4574	NYSE	HLIO	Wed, Aug 10, 2016	29.50	29.74	28.93	29.03
4573	NYSE	HLIO	Tue, Aug 9, 2016	29.43	29.61	29.32	29.44
4572	NYSE	HLIO	Mon, Aug 8, 2016	29.56	29.84	29.12	29.28
4571	NYSE	HLIO	Fri, Aug 5, 2016	29.80	29.93	29.46	29.56
4570	NYSE	HLIO	Thu, Aug 4, 2016	29.36	30.24	28.72	29.59
4569	NYSE	HLIO	Wed, Aug 3, 2016	29.09	29.74	28.96	29.46
4568	NYSE	HLIO	Tue, Aug 2, 2016	30.03	30.03	28.99	29.11
4567	NYSE	HLIO	Mon, Aug 1, 2016	30.06	30.34	29.62	29.92
4566	NYSE	HLIO	Fri, Jul 29, 2016	30.27	30.27	29.52	30.20
4565	NYSE	HLIO	Thu, Jul 28, 2016	30.91	30.91	29.95	30.11
4564	NYSE	HLIO	Wed, Jul 27, 2016	30.32	31.11	30.30	30.97
4563	NYSE	HLIO	Tue, Jul 26, 2016	30.06	30.72	29.99	30.38
4562	NYSE	HLIO	Mon, Jul 25, 2016	30.23	30.56	29.82	29.95
4561	NYSE	HLIO	Fri, Jul 22, 2016	30.28	30.50	29.92	30.28
4560	NYSE	HLIO	Thu, Jul 21, 2016	30.51	30.77	30.03	30.26
4559	NYSE	HLIO	Wed, Jul 20, 2016	30.46	30.78	30.06	30.63
4558	NYSE	HLIO	Tue, Jul 19, 2016	30.46	30.79	30.06	30.41
4557	NYSE	HLIO	Mon, Jul 18, 2016	30.93	31.26	30.55	30.63
4556	NYSE	HLIO	Fri, Jul 15, 2016	30.94	31.32	30.70	31.07
4555	NYSE	HLIO	Thu, Jul 14, 2016	31.40	31.45	30.70	30.73
4554	NYSE	HLIO	Wed, Jul 13, 2016	31.00	31.43	30.28	31.03
4553	NYSE	HLIO	Tue, Jul 12, 2016	30.39	31.49	30.39	30.80
4552	NYSE	HLIO	Mon, Jul 11, 2016	30.32	30.66	30.02	30.19
4551	NYSE	HLIO	Fri, Jul 8, 2016	29.59	30.21	29.59	30.02
4550	NYSE	HLIO	Thu, Jul 7, 2016	29.80	30.28	29.19	29.20
4549	NYSE	HLIO	Wed, Jul 6, 2016	29.42	29.94	29.28	29.80
4548	NYSE	HLIO	Tue, Jul 5, 2016	29.70	30.29	29.31	29.63
4547	NYSE	HLIO	Fri, Jul 1, 2016	29.64	30.13	29.43	29.99
4546	NYSE	HLIO	Thu, Jun 30, 2016	29.67	29.72	29.33	29.69
4545	NYSE	HLIO	Wed, Jun 29, 2016	29.04	29.52	28.65	29.49
4544	NYSE	HLIO	Tue, Jun 28, 2016	28.46	29.04	27.83	28.57
4543	NYSE	HLIO	Mon, Jun 27, 2016	28.66	28.81	27.69	28.20
4542	NYSE	HLIO	Fri, Jun 24, 2016	30.07	30.41	28.78	28.79
4541	NYSE	HLIO	Thu, Jun 23, 2016	31.15	31.71	30.91	31.69
4540	NYSE	HLIO	Wed, Jun 22, 2016	30.61	31.43	30.42	30.94
4539	NYSE	HLIO	Tue, Jun 21, 2016	30.41	30.74	29.96	30.63
4538	NYSE	HLIO	Mon, Jun 20, 2016	30.01	31.06	30.01	30.39
4537	NYSE	HLIO	Fri, Jun 17, 2016	29.74	30.15	29.44	29.89
4536	NYSE	HLIO	Thu, Jun 16, 2016	29.18	29.72	28.55	29.65
4535	NYSE	HLIO	Wed, Jun 15, 2016	29.72	29.98	29.33	29.40
4534	NYSE	HLIO	Tue, Jun 14, 2016	29.61	29.83	29.28	29.57
4533	NYSE	HLIO	Mon, Jun 13, 2016	29.73	30.16	29.51	29.71
4532	NYSE	HLIO	Fri, Jun 10, 2016	29.90	30.45	29.53	30.00
4531	NYSE	HLIO	Thu, Jun 9, 2016	30.23	30.48	30.07	30.18
4530	NYSE	HLIO	Wed, Jun 8, 2016	29.99	30.78	29.99	30.53
4529	NYSE	HLIO	Tue, Jun 7, 2016	30.03	30.37	29.99	29.99
4528	NYSE	HLIO	Mon, Jun 6, 2016	29.47	30.16	29.19	30.13
4527	NYSE	HLIO	Fri, Jun 3, 2016	29.68	29.72	29.10	29.52
4526	NYSE	HLIO	Thu, Jun 2, 2016	29.32	29.74	29.16	29.73
4525	NYSE	HLIO	Wed, Jun 1, 2016	29.07	29.65	28.62	29.56
4524	NYSE	HLIO	Tue, May 31, 2016	29.62	29.97	29.12	29.27
4523	NYSE	HLIO	Fri, May 27, 2016	29.18	29.74	29.18	29.62
4522	NYSE	HLIO	Thu, May 26, 2016	29.95	30.00	29.55	29.60
4521	NYSE	HLIO	Wed, May 25, 2016	29.96	30.40	29.81	29.87
4520	NYSE	HLIO	Tue, May 24, 2016	29.14	30.16	28.99	29.92
4519	NYSE	HLIO	Mon, May 23, 2016	29.05	29.16	28.54	29.00
4518	NYSE	HLIO	Fri, May 20, 2016	28.85	29.17	28.12	28.88
4517	NYSE	HLIO	Thu, May 19, 2016	28.61	29.09	28.21	28.65
4516	NYSE	HLIO	Wed, May 18, 2016	28.98	29.48	28.71	28.86
4515	NYSE	HLIO	Tue, May 17, 2016	30.14	30.38	28.91	29.11
4514	NYSE	HLIO	Mon, May 16, 2016	29.53	30.39	29.50	30.15
4513	NYSE	HLIO	Fri, May 13, 2016	29.54	29.96	29.31	29.53
4512	NYSE	HLIO	Thu, May 12, 2016	29.99	30.51	29.67	29.77
4511	NYSE	HLIO	Wed, May 11, 2016	30.70	30.80	29.68	30.03
4510	NYSE	HLIO	Tue, May 10, 2016	33.45	33.45	29.77	30.87
4509	NYSE	HLIO	Mon, May 9, 2016	34.53	34.53	33.80	34.14
4508	NYSE	HLIO	Fri, May 6, 2016	33.69	35.14	32.82	34.63
4507	NYSE	HLIO	Thu, May 5, 2016	33.80	34.54	33.80	33.94
4506	NYSE	HLIO	Wed, May 4, 2016	34.75	35.00	33.82	33.97
4505	NYSE	HLIO	Tue, May 3, 2016	35.25	35.77	34.60	34.89
4504	NYSE	HLIO	Mon, May 2, 2016	35.58	35.74	34.90	35.42
4503	NYSE	HLIO	Fri, Apr 29, 2016	35.49	35.82	35.15	35.38
4502	NYSE	HLIO	Thu, Apr 28, 2016	35.78	35.87	35.25	35.49
4501	NYSE	HLIO	Wed, Apr 27, 2016	35.18	35.93	35.18	35.86
4500	NYSE	HLIO	Tue, Apr 26, 2016	34.73	35.29	34.53	35.11
4499	NYSE	HLIO	Mon, Apr 25, 2016	34.77	34.91	34.54	34.74
4498	NYSE	HLIO	Fri, Apr 22, 2016	34.47	34.99	34.46	34.98
4497	NYSE	HLIO	Thu, Apr 21, 2016	34.57	34.97	34.40	34.51
4496	NYSE	HLIO	Wed, Apr 20, 2016	34.49	34.89	34.34	34.62
4495	NYSE	HLIO	Tue, Apr 19, 2016	33.93	34.60	33.90	34.44
4494	NYSE	HLIO	Mon, Apr 18, 2016	33.97	34.30	33.66	33.76
4493	NYSE	HLIO	Fri, Apr 15, 2016	33.85	34.19	33.09	33.75
4492	NYSE	HLIO	Thu, Apr 14, 2016	34.47	34.70	33.84	34.03
4491	NYSE	HLIO	Wed, Apr 13, 2016	33.79	34.60	33.79	34.60
4490	NYSE	HLIO	Tue, Apr 12, 2016	33.22	34.12	33.22	33.60
4489	NYSE	HLIO	Mon, Apr 11, 2016	32.93	33.66	32.93	33.24
4488	NYSE	HLIO	Fri, Apr 8, 2016	32.89	33.36	32.59	32.82
4487	NYSE	HLIO	Thu, Apr 7, 2016	33.01	33.01	32.41	32.68
4486	NYSE	HLIO	Wed, Apr 6, 2016	33.11	33.30	32.70	33.26
4485	NYSE	HLIO	Tue, Apr 5, 2016	33.16	33.16	33.16	33.15
4484	NYSE	HLIO	Mon, Apr 4, 2016	33.30	33.30	32.74	33.16
4483	NYSE	HLIO	Fri, Apr 1, 2016	32.90	33.35	32.56	33.24
4482	NYSE	HLIO	Thu, Mar 31, 2016	33.51	33.55	33.13	33.44
4481	NYSE	HLIO	Wed, Mar 30, 2016	33.46	33.92	33.27	33.44
4480	NYSE	HLIO	Tue, Mar 29, 2016	32.91	33.53	32.75	33.84
4479	NYSE	HLIO	Mon, Mar 28, 2016	33.22	33.47	32.63	32.63
4478	NYSE	HLIO	Thu, Mar 24, 2016	32.77	32.77	32.77	33.18
4477	NYSE	HLIO	Wed, Mar 23, 2016	33.74	33.93	32.77	32.77
4476	NYSE	HLIO	Tue, Mar 22, 2016	33.70	34.39	33.67	33.89
4475	NYSE	HLIO	Mon, Mar 21, 2016	34.09	34.46	33.71	33.92
4474	NYSE	HLIO	Fri, Mar 18, 2016	34.55	35.00	34.21	34.35
4473	NYSE	HLIO	Thu, Mar 17, 2016	33.03	34.49	33.03	34.38
4472	NYSE	HLIO	Wed, Mar 16, 2016	32.77	33.37	32.77	33.03
4471	NYSE	HLIO	Tue, Mar 15, 2016	33.46	33.46	33.46	32.83
4470	NYSE	HLIO	Mon, Mar 14, 2016	33.72	34.37	33.45	33.46
4469	NYSE	HLIO	Fri, Mar 11, 2016	34.10	34.44	33.27	33.82
4468	NYSE	HLIO	Thu, Mar 10, 2016	34.58	34.58	33.39	34.36
4467	NYSE	HLIO	Wed, Mar 9, 2016	34.09	34.09	34.09	34.36
4466	NYSE	HLIO	Tue, Mar 8, 2016	33.95	34.38	33.58	34.13
4465	NYSE	HLIO	Mon, Mar 7, 2016	33.58	34.13	33.30	34.13
4464	NYSE	HLIO	Fri, Mar 4, 2016	33.02	33.02	33.02	33.63
4463	NYSE	HLIO	Thu, Mar 3, 2016	32.69	32.69	32.69	33.02
4462	NYSE	HLIO	Wed, Mar 2, 2016	31.45	32.74	31.45	31.60
4461	NYSE	HLIO	Tue, Mar 1, 2016	29.78	29.78	29.78	31.60
4460	NYSE	HLIO	Mon, Feb 29, 2016	29.38	30.14	29.20	29.78
4459	NYSE	HLIO	Fri, Feb 26, 2016	29.06	29.58	28.83	29.46
4458	NYSE	HLIO	Thu, Feb 25, 2016	29.21	29.38	28.67	29.02
4457	NYSE	HLIO	Wed, Feb 24, 2016	28.39	29.39	27.88	29.27
4456	NYSE	HLIO	Tue, Feb 23, 2016	29.00	29.49	28.62	28.68
4455	NYSE	HLIO	Mon, Feb 22, 2016	28.79	29.19	28.40	29.00
4454	NYSE	HLIO	Fri, Feb 19, 2016	28.23	28.73	27.80	28.59
4453	NYSE	HLIO	Thu, Feb 18, 2016	28.16	28.72	27.55	28.29
4452	NYSE	HLIO	Wed, Feb 17, 2016	27.77	28.82	27.67	28.18
4451	NYSE	HLIO	Tue, Feb 16, 2016	27.24	27.95	26.52	27.55
4450	NYSE	HLIO	Fri, Feb 12, 2016	26.48	27.18	26.15	27.06
4449	NYSE	HLIO	Thu, Feb 11, 2016	26.50	27.08	26.02	26.26
4448	NYSE	HLIO	Wed, Feb 10, 2016	27.38	27.50	26.64	26.90
4447	NYSE	HLIO	Tue, Feb 9, 2016	26.46	27.27	26.34	26.91
4446	NYSE	HLIO	Mon, Feb 8, 2016	25.48	27.02	25.40	26.85
4445	NYSE	HLIO	Fri, Feb 5, 2016	26.34	26.88	25.72	25.80
4444	NYSE	HLIO	Thu, Feb 4, 2016	25.96	26.78	25.42	26.34
4443	NYSE	HLIO	Wed, Feb 3, 2016	25.86	26.22	25.24	26.00
4442	NYSE	HLIO	Tue, Feb 2, 2016	25.23	25.64	24.81	25.53
4441	NYSE	HLIO	Mon, Feb 1, 2016	25.35	26.09	24.90	25.41
4440	NYSE	HLIO	Fri, Jan 29, 2016	25.50	26.24	25.34	25.46
4439	NYSE	HLIO	Thu, Jan 28, 2016	25.59	27.83	25.17	25.26
4438	NYSE	HLIO	Wed, Jan 27, 2016	25.47	25.87	25.10	25.34
4437	NYSE	HLIO	Tue, Jan 26, 2016	24.73	25.74	24.00	25.59
4436	NYSE	HLIO	Mon, Jan 25, 2016	25.70	26.10	24.66	24.70
4435	NYSE	HLIO	Fri, Jan 22, 2016	26.75	26.82	25.52	25.78
4434	NYSE	HLIO	Thu, Jan 21, 2016	26.93	26.99	26.23	26.42
4433	NYSE	HLIO	Wed, Jan 20, 2016	26.35	27.13	25.61	26.81
4432	NYSE	HLIO	Tue, Jan 19, 2016	26.70	26.85	26.28	26.56
4431	NYSE	HLIO	Fri, Jan 15, 2016	25.80	26.38	25.66	26.35
4430	NYSE	HLIO	Thu, Jan 14, 2016	26.15	26.78	25.81	26.43
4429	NYSE	HLIO	Wed, Jan 13, 2016	26.71	26.89	25.70	25.92
4428	NYSE	HLIO	Tue, Jan 12, 2016	27.11	27.28	26.18	26.60
4427	NYSE	HLIO	Mon, Jan 11, 2016	27.01	27.19	26.76	26.99
4426	NYSE	HLIO	Fri, Jan 8, 2016	27.96	28.56	26.89	26.95
4425	NYSE	HLIO	Thu, Jan 7, 2016	28.38	28.72	27.42	28.00
4424	NYSE	HLIO	Wed, Jan 6, 2016	29.35	29.53	28.80	28.83
4423	NYSE	HLIO	Tue, Jan 5, 2016	30.54	30.54	29.52	29.67
4422	NYSE	HLIO	Mon, Jan 4, 2016	31.14	31.65	30.21	30.57
4421	NYSE	HLIO	Thu, Dec 31, 2015	32.26	32.63	31.72	31.73
4420	NYSE	HLIO	Wed, Dec 30, 2015	32.47	32.87	32.07	32.47
4419	NYSE	HLIO	Tue, Dec 29, 2015	32.34	32.89	32.10	32.56
4418	NYSE	HLIO	Mon, Dec 28, 2015	32.20	32.54	31.89	32.29
4417	NYSE	HLIO	Thu, Dec 24, 2015	32.19	32.67	32.13	32.42
4416	NYSE	HLIO	Wed, Dec 23, 2015	31.78	32.59	31.77	32.19
4415	NYSE	HLIO	Tue, Dec 22, 2015	31.07	31.94	30.92	31.64
4414	NYSE	HLIO	Mon, Dec 21, 2015	31.12	31.46	30.71	31.11
4413	NYSE	HLIO	Fri, Dec 18, 2015	30.89	31.33	30.78	31.00
4412	NYSE	HLIO	Thu, Dec 17, 2015	31.47	32.10	30.87	31.06
4411	NYSE	HLIO	Wed, Dec 16, 2015	31.32	32.01	30.73	31.39
4410	NYSE	HLIO	Tue, Dec 15, 2015	31.79	31.79	30.81	31.19
4409	NYSE	HLIO	Mon, Dec 14, 2015	31.42	32.05	30.90	31.59
4408	NYSE	HLIO	Fri, Dec 11, 2015	30.79	31.34	30.29	31.03
4407	NYSE	HLIO	Thu, Dec 10, 2015	30.93	31.30	30.93	31.23
4406	NYSE	HLIO	Wed, Dec 9, 2015	31.00	31.34	30.90	31.00
4405	NYSE	HLIO	Tue, Dec 8, 2015	30.90	31.22	30.45	31.00
4404	NYSE	HLIO	Mon, Dec 7, 2015	31.65	31.65	30.95	31.07
4403	NYSE	HLIO	Fri, Dec 4, 2015	30.99	31.92	30.85	31.81
4402	NYSE	HLIO	Thu, Dec 3, 2015	31.54	31.57	30.89	31.07
4401	NYSE	HLIO	Wed, Dec 2, 2015	31.71	32.18	31.20	31.39
4400	NYSE	HLIO	Tue, Dec 1, 2015	32.89	32.92	31.79	31.89
4399	NYSE	HLIO	Mon, Nov 30, 2015	31.65	32.97	31.25	32.93
4398	NYSE	HLIO	Fri, Nov 27, 2015	31.97	32.01	31.60	31.76
4397	NYSE	HLIO	Wed, Nov 25, 2015	32.50	32.56	31.69	31.74
4396	NYSE	HLIO	Tue, Nov 24, 2015	32.00	32.60	31.44	32.43
4395	NYSE	HLIO	Mon, Nov 23, 2015	31.95	32.23	31.60	31.80
4394	NYSE	HLIO	Fri, Nov 20, 2015	31.74	32.59	31.72	31.99
4393	NYSE	HLIO	Thu, Nov 19, 2015	31.82	32.03	31.17	31.49
4392	NYSE	HLIO	Wed, Nov 18, 2015	31.24	31.86	30.65	31.84
4391	NYSE	HLIO	Tue, Nov 17, 2015	30.71	31.45	30.42	31.08
4390	NYSE	HLIO	Mon, Nov 16, 2015	30.01	30.61	29.90	30.57
4389	NYSE	HLIO	Fri, Nov 13, 2015	29.71	30.51	29.71	30.01
4388	NYSE	HLIO	Thu, Nov 12, 2015	30.04	30.81	29.59	30.03
4387	NYSE	HLIO	Wed, Nov 11, 2015	30.43	30.49	30.00	30.35
4386	NYSE	HLIO	Tue, Nov 10, 2015	29.90	30.59	29.75	30.49
4385	NYSE	HLIO	Mon, Nov 9, 2015	30.57	30.71	29.82	30.05
4384	NYSE	HLIO	Fri, Nov 6, 2015	29.93	30.69	29.77	30.67
4383	NYSE	HLIO	Thu, Nov 5, 2015	29.74	30.71	29.40	30.09
4382	NYSE	HLIO	Wed, Nov 4, 2015	29.33	29.83	29.03	29.71
4381	NYSE	HLIO	Tue, Nov 3, 2015	29.00	29.97	27.66	29.33
4380	NYSE	HLIO	Mon, Nov 2, 2015	29.45	30.27	29.36	30.13
4379	NYSE	HLIO	Fri, Oct 30, 2015	30.32	30.40	29.05	29.29
4378	NYSE	HLIO	Thu, Oct 29, 2015	30.22	30.49	29.98	30.24
4377	NYSE	HLIO	Wed, Oct 28, 2015	28.80	30.45	28.80	30.41
4376	NYSE	HLIO	Tue, Oct 27, 2015	29.55	29.55	28.62	28.70
4375	NYSE	HLIO	Mon, Oct 26, 2015	30.22	30.29	29.54	29.65
4374	NYSE	HLIO	Fri, Oct 23, 2015	30.24	30.43	29.60	30.37
4373	NYSE	HLIO	Thu, Oct 22, 2015	29.24	30.28	29.24	29.89
4372	NYSE	HLIO	Wed, Oct 21, 2015	29.67	29.81	29.09	29.14
4371	NYSE	HLIO	Tue, Oct 20, 2015	29.32	29.72	29.09	29.51
4370	NYSE	HLIO	Mon, Oct 19, 2015	29.27	29.58	29.07	29.42
4369	NYSE	HLIO	Fri, Oct 16, 2015	30.41	30.41	29.32	29.51
4368	NYSE	HLIO	Thu, Oct 15, 2015	29.65	30.33	29.07	30.30
4367	NYSE	HLIO	Wed, Oct 14, 2015	29.54	29.85	29.44	29.54
4366	NYSE	HLIO	Tue, Oct 13, 2015	30.12	30.27	29.73	29.91
4365	NYSE	HLIO	Mon, Oct 12, 2015	30.30	30.62	29.86	30.16
4364	NYSE	HLIO	Fri, Oct 9, 2015	30.50	30.81	30.18	30.37
4363	NYSE	HLIO	Thu, Oct 8, 2015	29.62	30.45	29.59	30.41
4362	NYSE	HLIO	Wed, Oct 7, 2015	29.22	29.95	29.19	29.74
4361	NYSE	HLIO	Tue, Oct 6, 2015	29.43	29.64	28.92	29.02
4360	NYSE	HLIO	Mon, Oct 5, 2015	28.34	29.53	28.31	29.43
4359	NYSE	HLIO	Fri, Oct 2, 2015	27.13	28.26	27.10	28.25
4358	NYSE	HLIO	Thu, Oct 1, 2015	27.44	27.50	26.94	27.35
4357	NYSE	HLIO	Wed, Sep 30, 2015	27.58	27.94	27.28	27.47
4356	NYSE	HLIO	Tue, Sep 29, 2015	27.29	27.55	27.00	27.38
4355	NYSE	HLIO	Mon, Sep 28, 2015	27.19	27.64	26.91	27.23
4354	NYSE	HLIO	Fri, Sep 25, 2015	27.88	28.09	27.39	27.43
4353	NYSE	HLIO	Thu, Sep 24, 2015	27.79	27.98	27.27	27.70
4352	NYSE	HLIO	Wed, Sep 23, 2015	28.40	28.72	27.97	27.98
4351	NYSE	HLIO	Tue, Sep 22, 2015	28.42	28.64	28.24	28.41
4350	NYSE	HLIO	Mon, Sep 21, 2015	28.78	29.23	28.57	28.72
4349	NYSE	HLIO	Fri, Sep 18, 2015	28.97	29.42	28.54	28.64
4348	NYSE	HLIO	Thu, Sep 17, 2015	29.10	30.05	28.71	29.39
4347	NYSE	HLIO	Wed, Sep 16, 2015	29.71	30.16	28.93	29.15
4346	NYSE	HLIO	Tue, Sep 15, 2015	29.61	29.88	29.38	29.64
4345	NYSE	HLIO	Mon, Sep 14, 2015	29.93	29.93	29.52	29.62
4344	NYSE	HLIO	Fri, Sep 11, 2015	29.91	30.07	29.67	29.80
4343	NYSE	HLIO	Thu, Sep 10, 2015	30.08	30.36	29.84	30.16
4342	NYSE	HLIO	Wed, Sep 9, 2015	30.67	30.67	30.00	30.06
4341	NYSE	HLIO	Tue, Sep 8, 2015	31.19	31.19	30.31	30.47
4340	NYSE	HLIO	Fri, Sep 4, 2015	30.32	30.88	30.10	30.71
4339	NYSE	HLIO	Thu, Sep 3, 2015	31.50	31.62	30.81	30.93
4338	NYSE	HLIO	Wed, Sep 2, 2015	31.89	32.32	31.30	31.52
4337	NYSE	HLIO	Tue, Sep 1, 2015	31.55	32.10	31.45	31.54
4336	NYSE	HLIO	Mon, Aug 31, 2015	31.78	32.45	31.65	32.26
4335	NYSE	HLIO	Fri, Aug 28, 2015	31.27	32.10	31.27	31.99
4334	NYSE	HLIO	Thu, Aug 27, 2015	31.39	31.66	30.91	31.48
4333	NYSE	HLIO	Wed, Aug 26, 2015	31.77	32.43	30.90	31.26
4332	NYSE	HLIO	Tue, Aug 25, 2015	32.42	32.42	31.05	31.09
4331	NYSE	HLIO	Mon, Aug 24, 2015	30.07	32.34	30.05	31.50
4330	NYSE	HLIO	Fri, Aug 21, 2015	30.90	32.12	30.90	31.50
4329	NYSE	HLIO	Thu, Aug 20, 2015	31.95	32.64	31.42	31.46
4328	NYSE	HLIO	Wed, Aug 19, 2015	32.95	32.95	32.11	32.27
4327	NYSE	HLIO	Tue, Aug 18, 2015	33.29	33.29	32.91	33.08
4326	NYSE	HLIO	Mon, Aug 17, 2015	33.23	34.44	32.86	33.46
4325	NYSE	HLIO	Fri, Aug 14, 2015	32.80	33.47	32.69	33.44
4324	NYSE	HLIO	Thu, Aug 13, 2015	33.02	33.30	32.80	32.95
4323	NYSE	HLIO	Wed, Aug 12, 2015	32.50	33.28	32.34	33.09
4322	NYSE	HLIO	Tue, Aug 11, 2015	33.50	33.50	32.83	32.94
4321	NYSE	HLIO	Mon, Aug 10, 2015	32.93	33.44	32.82	33.44
4320	NYSE	HLIO	Fri, Aug 7, 2015	32.80	33.44	32.50	32.69
4319	NYSE	HLIO	Thu, Aug 6, 2015	33.56	33.94	32.96	33.02
4318	NYSE	HLIO	Wed, Aug 5, 2015	34.27	34.55	33.52	33.56
4317	NYSE	HLIO	Tue, Aug 4, 2015	34.74	34.75	33.79	34.11
4316	NYSE	HLIO	Mon, Aug 3, 2015	35.35	35.60	34.30	34.74
4315	NYSE	HLIO	Fri, Jul 31, 2015	35.49	35.89	35.29	35.42
4314	NYSE	HLIO	Thu, Jul 30, 2015	34.88	35.47	33.91	35.31
4313	NYSE	HLIO	Wed, Jul 29, 2015	35.11	35.35	34.95	35.14
4312	NYSE	HLIO	Tue, Jul 28, 2015	34.65	35.24	33.86	35.10
4311	NYSE	HLIO	Mon, Jul 27, 2015	34.14	34.77	34.14	34.59
4310	NYSE	HLIO	Fri, Jul 24, 2015	35.91	36.12	34.30	34.48
4309	NYSE	HLIO	Thu, Jul 23, 2015	37.03	37.14	36.01	36.04
4308	NYSE	HLIO	Wed, Jul 22, 2015	36.56	37.08	36.56	37.07
4307	NYSE	HLIO	Tue, Jul 21, 2015	36.60	36.91	36.50	36.60
4306	NYSE	HLIO	Mon, Jul 20, 2015	36.88	36.93	36.65	36.68
4305	NYSE	HLIO	Fri, Jul 17, 2015	36.64	36.91	36.21	36.78
4304	NYSE	HLIO	Thu, Jul 16, 2015	36.56	37.00	36.35	36.50
4303	NYSE	HLIO	Wed, Jul 15, 2015	36.63	36.76	36.06	36.28
4302	NYSE	HLIO	Tue, Jul 14, 2015	36.65	36.65	36.20	36.47
4301	NYSE	HLIO	Mon, Jul 13, 2015	36.49	36.51	36.11	36.42
4300	NYSE	HLIO	Fri, Jul 10, 2015	36.58	36.58	36.06	36.24
4299	NYSE	HLIO	Thu, Jul 9, 2015	36.72	36.85	36.09	36.19
4298	NYSE	HLIO	Wed, Jul 8, 2015	37.31	37.75	35.98	36.40
4297	NYSE	HLIO	Tue, Jul 7, 2015	37.56	37.72	37.00	37.69
4296	NYSE	HLIO	Mon, Jul 6, 2015	36.92	37.59	36.80	37.51
4295	NYSE	HLIO	Thu, Jul 2, 2015	37.91	38.22	37.38	37.41
4294	NYSE	HLIO	Wed, Jul 1, 2015	38.50	38.59	37.31	37.86
4293	NYSE	HLIO	Tue, Jun 30, 2015	38.46	38.94	37.78	38.11
4292	NYSE	HLIO	Mon, Jun 29, 2015	38.01	38.45	37.79	38.10
4291	NYSE	HLIO	Fri, Jun 26, 2015	38.02	38.68	37.84	38.44
4290	NYSE	HLIO	Thu, Jun 25, 2015	38.46	38.46	37.94	38.13
4289	NYSE	HLIO	Wed, Jun 24, 2015	38.36	38.43	38.03	38.37
4288	NYSE	HLIO	Tue, Jun 23, 2015	37.65	38.46	37.64	38.39
4287	NYSE	HLIO	Mon, Jun 22, 2015	38.51	38.51	37.74	37.87
4286	NYSE	HLIO	Fri, Jun 19, 2015	38.41	38.57	37.92	38.25
4285	NYSE	HLIO	Thu, Jun 18, 2015	38.00	38.51	37.88	38.31
4284	NYSE	HLIO	Wed, Jun 17, 2015	38.18	38.30	37.77	37.93
4283	NYSE	HLIO	Tue, Jun 16, 2015	38.28	38.61	37.95	38.13
4282	NYSE	HLIO	Mon, Jun 15, 2015	38.90	39.06	38.11	38.24
4281	NYSE	HLIO	Fri, Jun 12, 2015	39.15	39.39	39.00	39.08
4280	NYSE	HLIO	Thu, Jun 11, 2015	39.32	39.39	38.84	39.25
4279	NYSE	HLIO	Wed, Jun 10, 2015	38.86	39.57	38.67	39.39
4278	NYSE	HLIO	Tue, Jun 9, 2015	38.70	39.04	38.40	38.52
4277	NYSE	HLIO	Mon, Jun 8, 2015	38.46	39.22	38.42	38.72
4276	NYSE	HLIO	Fri, Jun 5, 2015	38.03	38.57	38.03	38.48
4275	NYSE	HLIO	Thu, Jun 4, 2015	38.09	38.67	37.65	38.28
4274	NYSE	HLIO	Wed, Jun 3, 2015	38.01	38.65	37.90	38.39
4273	NYSE	HLIO	Tue, Jun 2, 2015	37.31	38.47	37.01	38.01
4272	NYSE	HLIO	Mon, Jun 1, 2015	37.71	37.89	37.19	37.52
4271	NYSE	HLIO	Fri, May 29, 2015	37.47	37.69	37.01	37.38
4270	NYSE	HLIO	Thu, May 28, 2015	37.31	37.66	37.11	37.60
4269	NYSE	HLIO	Wed, May 27, 2015	36.95	37.66	36.76	37.51
4268	NYSE	HLIO	Tue, May 26, 2015	37.63	38.65	36.75	37.01
4267	NYSE	HLIO	Fri, May 22, 2015	38.06	38.14	37.60	37.87
4266	NYSE	HLIO	Thu, May 21, 2015	38.02	38.55	37.85	38.03
4265	NYSE	HLIO	Wed, May 20, 2015	38.30	38.30	38.04	38.16
4264	NYSE	HLIO	Tue, May 19, 2015	38.11	38.29	37.77	38.22
4263	NYSE	HLIO	Mon, May 18, 2015	37.40	38.17	37.16	38.07
4262	NYSE	HLIO	Fri, May 15, 2015	37.70	37.70	36.97	37.46
4261	NYSE	HLIO	Thu, May 14, 2015	37.35	38.00	36.88	37.84
4260	NYSE	HLIO	Wed, May 13, 2015	37.09	37.44	36.65	37.05
4259	NYSE	HLIO	Tue, May 12, 2015	36.53	37.80	35.82	36.79
4258	NYSE	HLIO	Mon, May 11, 2015	37.10	37.39	36.64	36.68
4257	NYSE	HLIO	Fri, May 8, 2015	37.69	38.65	36.72	36.76
4256	NYSE	HLIO	Thu, May 7, 2015	36.51	37.46	36.51	37.12
4255	NYSE	HLIO	Wed, May 6, 2015	36.96	37.10	35.52	36.51
4254	NYSE	HLIO	Tue, May 5, 2015	37.50	38.80	36.61	37.00
4253	NYSE	HLIO	Mon, May 4, 2015	38.79	39.34	38.34	38.82
4252	NYSE	HLIO	Fri, May 1, 2015	38.92	39.41	38.46	38.92
4251	NYSE	HLIO	Thu, Apr 30, 2015	40.08	40.65	38.65	38.91
4250	NYSE	HLIO	Wed, Apr 29, 2015	41.19	41.32	40.37	40.40
4249	NYSE	HLIO	Tue, Apr 28, 2015	41.11	41.62	40.33	41.51
4248	NYSE	HLIO	Mon, Apr 27, 2015	41.88	42.40	40.96	41.09
4247	NYSE	HLIO	Fri, Apr 24, 2015	41.26	41.90	41.23	41.42
4246	NYSE	HLIO	Thu, Apr 23, 2015	40.60	41.75	40.60	41.31
4245	NYSE	HLIO	Wed, Apr 22, 2015	40.49	40.78	39.81	40.71
4244	NYSE	HLIO	Tue, Apr 21, 2015	41.14	41.14	40.24	40.55
4243	NYSE	HLIO	Mon, Apr 20, 2015	40.01	40.97	40.01	40.95
4242	NYSE	HLIO	Fri, Apr 17, 2015	40.07	40.42	39.72	39.82
4241	NYSE	HLIO	Thu, Apr 16, 2015	40.61	41.18	40.37	40.54
4240	NYSE	HLIO	Wed, Apr 15, 2015	40.46	41.08	40.14	40.72
4239	NYSE	HLIO	Tue, Apr 14, 2015	39.97	40.60	39.49	40.24
4238	NYSE	HLIO	Mon, Apr 13, 2015	39.98	40.54	39.51	39.81
4237	NYSE	HLIO	Fri, Apr 10, 2015	40.17	40.18	39.81	39.95
4236	NYSE	HLIO	Thu, Apr 9, 2015	40.57	40.57	39.74	39.90
4235	NYSE	HLIO	Wed, Apr 8, 2015	40.21	40.66	39.89	40.58
4234	NYSE	HLIO	Tue, Apr 7, 2015	41.03	41.03	39.93	39.98
4233	NYSE	HLIO	Mon, Apr 6, 2015	40.27	41.20	40.27	41.19
4232	NYSE	HLIO	Thu, Apr 2, 2015	40.39	41.17	40.26	40.55
4231	NYSE	HLIO	Wed, Apr 1, 2015	41.06	41.06	40.19	40.48
4230	NYSE	HLIO	Tue, Mar 31, 2015	41.14	41.46	40.67	41.36
4229	NYSE	HLIO	Mon, Mar 30, 2015	41.31	41.75	41.05	41.44
4228	NYSE	HLIO	Fri, Mar 27, 2015	40.45	41.27	40.07	41.18
4227	NYSE	HLIO	Thu, Mar 26, 2015	40.12	40.92	40.12	40.55
4226	NYSE	HLIO	Wed, Mar 25, 2015	41.68	41.90	40.11	40.32
4225	NYSE	HLIO	Tue, Mar 24, 2015	41.50	41.85	41.20	41.62
4224	NYSE	HLIO	Mon, Mar 23, 2015	41.20	41.77	40.93	41.37
4223	NYSE	HLIO	Fri, Mar 20, 2015	40.97	41.32	40.88	41.16
4222	NYSE	HLIO	Thu, Mar 19, 2015	40.00	40.94	39.99	40.84
4221	NYSE	HLIO	Wed, Mar 18, 2015	39.48	40.15	39.18	40.11
4220	NYSE	HLIO	Tue, Mar 17, 2015	39.49	39.80	39.13	39.48
4219	NYSE	HLIO	Mon, Mar 16, 2015	39.41	39.95	39.29	39.48
4218	NYSE	HLIO	Fri, Mar 13, 2015	39.79	39.79	38.55	39.34
4217	NYSE	HLIO	Thu, Mar 12, 2015	38.62	40.00	37.82	39.74
4216	NYSE	HLIO	Wed, Mar 11, 2015	37.81	38.29	37.36	38.24
4215	NYSE	HLIO	Tue, Mar 10, 2015	37.51	37.67	37.15	37.61
4214	NYSE	HLIO	Mon, Mar 9, 2015	37.03	37.62	36.70	37.62
4213	NYSE	HLIO	Fri, Mar 6, 2015	36.62	36.99	36.51	36.85
4212	NYSE	HLIO	Thu, Mar 5, 2015	37.15	37.40	36.57	37.05
4211	NYSE	HLIO	Wed, Mar 4, 2015	37.38	37.38	37.00	37.08
4210	NYSE	HLIO	Tue, Mar 3, 2015	38.11	38.39	37.45	37.63
4209	NYSE	HLIO	Mon, Mar 2, 2015	38.75	39.58	38.24	38.33
4208	NYSE	HLIO	Fri, Feb 27, 2015	40.29	40.33	38.65	38.70
4207	NYSE	HLIO	Thu, Feb 26, 2015	40.66	40.88	40.01	40.58
4206	NYSE	HLIO	Wed, Feb 25, 2015	41.20	41.20	40.35	40.50
4205	NYSE	HLIO	Tue, Feb 24, 2015	40.19	41.92	38.90	41.14
4204	NYSE	HLIO	Mon, Feb 23, 2015	40.02	40.66	39.38	40.66
4203	NYSE	HLIO	Fri, Feb 20, 2015	39.09	40.19	38.50	40.18
4202	NYSE	HLIO	Thu, Feb 19, 2015	38.92	39.36	38.66	39.04
4201	NYSE	HLIO	Wed, Feb 18, 2015	38.54	39.09	38.54	38.93
4200	NYSE	HLIO	Tue, Feb 17, 2015	38.50	38.77	38.15	38.54
4199	NYSE	HLIO	Fri, Feb 13, 2015	38.21	38.91	38.13	38.48
4198	NYSE	HLIO	Thu, Feb 12, 2015	37.79	38.31	37.62	38.31
4197	NYSE	HLIO	Wed, Feb 11, 2015	37.84	38.42	37.25	37.35
4196	NYSE	HLIO	Tue, Feb 10, 2015	37.95	38.19	37.25	37.85
4195	NYSE	HLIO	Mon, Feb 9, 2015	37.36	38.50	37.30	37.51
4194	NYSE	HLIO	Fri, Feb 6, 2015	37.83	38.03	37.49	37.66
4193	NYSE	HLIO	Thu, Feb 5, 2015	37.29	37.95	36.85	37.74
4192	NYSE	HLIO	Wed, Feb 4, 2015	38.16	38.16	36.79	37.06
4191	NYSE	HLIO	Tue, Feb 3, 2015	37.22	39.00	37.22	38.37
4190	NYSE	HLIO	Mon, Feb 2, 2015	36.37	37.40	36.24	37.23
4189	NYSE	HLIO	Fri, Jan 30, 2015	36.91	38.04	36.10	36.24
4188	NYSE	HLIO	Thu, Jan 29, 2015	37.05	37.86	36.95	37.26
4187	NYSE	HLIO	Wed, Jan 28, 2015	37.98	37.98	36.84	37.03
4186	NYSE	HLIO	Tue, Jan 27, 2015	38.00	38.29	37.63	37.66
4185	NYSE	HLIO	Mon, Jan 26, 2015	38.57	39.19	38.21	38.45
4184	NYSE	HLIO	Fri, Jan 23, 2015	39.21	39.27	38.64	38.77
4183	NYSE	HLIO	Thu, Jan 22, 2015	38.37	39.27	38.04	39.08
4182	NYSE	HLIO	Wed, Jan 21, 2015	37.40	38.40	37.40	37.92
4181	NYSE	HLIO	Tue, Jan 20, 2015	37.29	38.10	37.10	37.62
4180	NYSE	HLIO	Fri, Jan 16, 2015	37.14	37.87	37.14	37.40
4179	NYSE	HLIO	Thu, Jan 15, 2015	37.52	38.00	36.92	37.27
4178	NYSE	HLIO	Wed, Jan 14, 2015	37.01	37.93	37.01	37.54
4177	NYSE	HLIO	Tue, Jan 13, 2015	37.81	37.99	37.19	37.55
4176	NYSE	HLIO	Mon, Jan 12, 2015	37.25	37.96	36.54	37.45
4175	NYSE	HLIO	Fri, Jan 9, 2015	37.35	37.89	37.04	37.16
4174	NYSE	HLIO	Thu, Jan 8, 2015	37.39	37.93	37.02	37.48
4173	NYSE	HLIO	Wed, Jan 7, 2015	37.42	37.47	36.83	37.00
4172	NYSE	HLIO	Tue, Jan 6, 2015	37.77	37.96	36.88	37.26
4171	NYSE	HLIO	Mon, Jan 5, 2015	38.62	38.87	37.31	37.74
4170	NYSE	HLIO	Fri, Jan 2, 2015	39.44	39.71	38.45	39.00
4169	NYSE	HLIO	Wed, Dec 31, 2014	39.89	40.40	39.28	39.38
4168	NYSE	HLIO	Tue, Dec 30, 2014	40.04	40.04	39.28	39.66
4167	NYSE	HLIO	Mon, Dec 29, 2014	39.75	40.15	39.61	40.06
4166	NYSE	HLIO	Fri, Dec 26, 2014	39.47	40.19	39.33	39.64
4165	NYSE	HLIO	Wed, Dec 24, 2014	39.47	40.09	39.03	39.19
4164	NYSE	HLIO	Tue, Dec 23, 2014	38.82	39.90	38.01	39.27
4163	NYSE	HLIO	Mon, Dec 22, 2014	38.17	39.10	37.82	38.80
4162	NYSE	HLIO	Fri, Dec 19, 2014	37.60	38.30	37.55	38.02
4161	NYSE	HLIO	Thu, Dec 18, 2014	38.28	38.28	37.46	37.69
4160	NYSE	HLIO	Wed, Dec 17, 2014	37.61	37.75	36.81	37.60
4159	NYSE	HLIO	Tue, Dec 16, 2014	37.88	38.25	37.43	37.46
4158	NYSE	HLIO	Mon, Dec 15, 2014	38.85	38.85	37.45	37.94
4157	NYSE	HLIO	Fri, Dec 12, 2014	39.23	39.40	38.34	38.48
4156	NYSE	HLIO	Thu, Dec 11, 2014	40.07	40.79	39.01	39.80
4155	NYSE	HLIO	Wed, Dec 10, 2014	40.87	41.39	39.64	39.84
4154	NYSE	HLIO	Tue, Dec 9, 2014	39.11	41.31	39.00	41.15
4153	NYSE	HLIO	Mon, Dec 8, 2014	40.43	41.37	39.25	39.63
4152	NYSE	HLIO	Fri, Dec 5, 2014	39.99	40.82	39.66	40.59
4151	NYSE	HLIO	Thu, Dec 4, 2014	39.84	40.41	39.39	39.99
4150	NYSE	HLIO	Wed, Dec 3, 2014	39.73	40.87	39.73	40.00
4149	NYSE	HLIO	Tue, Dec 2, 2014	39.52	40.20	39.12	39.81
4148	NYSE	HLIO	Mon, Dec 1, 2014	40.03	40.15	39.24	39.35
4147	NYSE	HLIO	Fri, Nov 28, 2014	41.11	41.11	39.96	40.27
4146	NYSE	HLIO	Wed, Nov 26, 2014	41.43	41.54	40.99	41.21
4145	NYSE	HLIO	Tue, Nov 25, 2014	41.43	41.65	41.19	41.53
4144	NYSE	HLIO	Mon, Nov 24, 2014	40.69	41.47	40.69	41.20
4143	NYSE	HLIO	Fri, Nov 21, 2014	40.95	41.79	40.34	40.69
4142	NYSE	HLIO	Thu, Nov 20, 2014	40.13	40.47	40.10	40.20
4141	NYSE	HLIO	Wed, Nov 19, 2014	41.23	41.23	39.88	40.31
4140	NYSE	HLIO	Tue, Nov 18, 2014	41.58	42.11	41.23	41.40
4139	NYSE	HLIO	Mon, Nov 17, 2014	41.92	42.00	41.37	41.39
4138	NYSE	HLIO	Fri, Nov 14, 2014	41.90	42.29	41.53	42.11
4137	NYSE	HLIO	Thu, Nov 13, 2014	42.44	42.65	42.30	42.61
4136	NYSE	HLIO	Wed, Nov 12, 2014	41.93	42.78	41.85	42.52
4135	NYSE	HLIO	Tue, Nov 11, 2014	42.65	42.72	42.09	42.35
4134	NYSE	HLIO	Mon, Nov 10, 2014	41.85	42.94	41.75	42.94
4133	NYSE	HLIO	Fri, Nov 7, 2014	42.77	42.79	40.78	42.00
4132	NYSE	HLIO	Thu, Nov 6, 2014	42.81	43.68	42.48	42.76
4131	NYSE	HLIO	Wed, Nov 5, 2014	42.76	43.52	40.77	42.69
4130	NYSE	HLIO	Tue, Nov 4, 2014	39.70	42.68	39.48	42.49
4129	NYSE	HLIO	Mon, Nov 3, 2014	39.68	39.99	38.94	39.72
4128	NYSE	HLIO	Fri, Oct 31, 2014	40.00	40.00	39.04	39.81
4127	NYSE	HLIO	Thu, Oct 30, 2014	37.92	39.28	37.87	39.15
4126	NYSE	HLIO	Wed, Oct 29, 2014	38.73	39.03	37.98	38.23
4125	NYSE	HLIO	Tue, Oct 28, 2014	36.74	38.78	36.54	38.70
4124	NYSE	HLIO	Mon, Oct 27, 2014	36.37	36.58	35.84	36.37
4123	NYSE	HLIO	Fri, Oct 24, 2014	36.95	37.05	36.28	36.61
4122	NYSE	HLIO	Thu, Oct 23, 2014	35.83	36.86	35.51	36.73
4121	NYSE	HLIO	Wed, Oct 22, 2014	36.55	36.30	35.33	35.37
4120	NYSE	HLIO	Tue, Oct 21, 2014	35.71	36.45	34.84	36.38
4119	NYSE	HLIO	Mon, Oct 20, 2014	35.04	35.62	35.04	35.51
4118	NYSE	HLIO	Fri, Oct 17, 2014	36.29	36.29	34.65	35.27
4117	NYSE	HLIO	Thu, Oct 16, 2014	35.28	36.45	34.61	35.76
4116	NYSE	HLIO	Wed, Oct 15, 2014	35.29	36.09	34.07	35.83
4115	NYSE	HLIO	Tue, Oct 14, 2014	33.90	35.40	33.66	35.01
4114	NYSE	HLIO	Mon, Oct 13, 2014	35.59	36.05	32.58	33.84
4113	NYSE	HLIO	Fri, Oct 10, 2014	36.04	37.23	35.89	36.21
4112	NYSE	HLIO	Thu, Oct 9, 2014	36.80	37.10	36.01	36.24
4111	NYSE	HLIO	Wed, Oct 8, 2014	35.88	37.19	35.58	37.05
4110	NYSE	HLIO	Tue, Oct 7, 2014	37.49	37.69	36.52	36.63
4109	NYSE	HLIO	Mon, Oct 6, 2014	37.67	38.50	37.48	37.87
4108	NYSE	HLIO	Fri, Oct 3, 2014	38.23	38.48	37.60	37.62
4107	NYSE	HLIO	Thu, Oct 2, 2014	37.41	38.05	37.41	37.75
4106	NYSE	HLIO	Wed, Oct 1, 2014	37.51	37.96	37.10	37.27
4105	NYSE	HLIO	Tue, Sep 30, 2014	38.14	38.66	37.57	37.59
4104	NYSE	HLIO	Mon, Sep 29, 2014	36.94	38.11	36.94	38.03
4103	NYSE	HLIO	Fri, Sep 26, 2014	36.41	37.57	36.41	37.38
4102	NYSE	HLIO	Thu, Sep 25, 2014	36.73	36.73	35.91	35.91
4101	NYSE	HLIO	Wed, Sep 24, 2014	37.29	37.29	36.60	36.89
4100	NYSE	HLIO	Tue, Sep 23, 2014	38.13	38.13	37.01	37.08
4099	NYSE	HLIO	Mon, Sep 22, 2014	39.45	39.46	38.04	38.30
4098	NYSE	HLIO	Fri, Sep 19, 2014	39.85	39.85	39.17	39.61
4097	NYSE	HLIO	Thu, Sep 18, 2014	39.34	39.67	38.36	39.65
4096	NYSE	HLIO	Wed, Sep 17, 2014	38.51	39.35	38.42	39.03
4095	NYSE	HLIO	Tue, Sep 16, 2014	38.29	38.76	38.07	38.39
4094	NYSE	HLIO	Mon, Sep 15, 2014	38.77	38.77	38.11	38.39
4093	NYSE	HLIO	Fri, Sep 12, 2014	39.56	40.00	38.75	39.03
4092	NYSE	HLIO	Thu, Sep 11, 2014	39.00	39.89	38.75	39.68
4091	NYSE	HLIO	Wed, Sep 10, 2014	39.02	39.49	38.75	39.30
4090	NYSE	HLIO	Tue, Sep 9, 2014	39.86	39.86	39.03	39.13
4089	NYSE	HLIO	Mon, Sep 8, 2014	39.89	40.15	39.18	40.05
4088	NYSE	HLIO	Fri, Sep 5, 2014	39.98	40.36	38.59	40.04
4087	NYSE	HLIO	Thu, Sep 4, 2014	40.26	40.90	39.12	40.21
4086	NYSE	HLIO	Wed, Sep 3, 2014	41.25	41.25	39.89	40.05
4085	NYSE	HLIO	Tue, Sep 2, 2014	40.34	41.25	39.57	41.02
4084	NYSE	HLIO	Fri, Aug 29, 2014	39.78	40.21	38.83	40.03
4083	NYSE	HLIO	Thu, Aug 28, 2014	40.10	40.11	39.65	39.78
4082	NYSE	HLIO	Wed, Aug 27, 2014	41.03	41.03	40.25	40.32
4081	NYSE	HLIO	Tue, Aug 26, 2014	40.69	41.00	40.00	40.82
4080	NYSE	HLIO	Mon, Aug 25, 2014	40.51	41.00	40.25	40.72
4079	NYSE	HLIO	Fri, Aug 22, 2014	41.13	41.13	40.18	40.32
4078	NYSE	HLIO	Thu, Aug 21, 2014	40.44	41.41	40.04	41.32
4077	NYSE	HLIO	Wed, Aug 20, 2014	39.66	40.80	39.21	40.42
4076	NYSE	HLIO	Tue, Aug 19, 2014	40.09	40.09	39.29	39.75
4075	NYSE	HLIO	Mon, Aug 18, 2014	39.10	40.31	38.07	39.88
4074	NYSE	HLIO	Fri, Aug 15, 2014	39.15	39.33	37.52	38.66
4073	NYSE	HLIO	Thu, Aug 14, 2014	38.51	38.98	38.50	38.82
4072	NYSE	HLIO	Wed, Aug 13, 2014	38.60	38.89	38.28	38.68
4071	NYSE	HLIO	Tue, Aug 12, 2014	38.71	38.93	38.20	38.41
4070	NYSE	HLIO	Mon, Aug 11, 2014	38.54	39.90	38.40	39.04
4069	NYSE	HLIO	Fri, Aug 8, 2014	37.82	38.63	37.00	38.29
4068	NYSE	HLIO	Thu, Aug 7, 2014	37.72	38.35	37.59	37.83
4067	NYSE	HLIO	Wed, Aug 6, 2014	37.28	38.00	37.01	37.51
4066	NYSE	HLIO	Tue, Aug 5, 2014	36.52	38.64	36.48	37.71
4065	NYSE	HLIO	Mon, Aug 4, 2014	36.25	37.05	36.00	36.73
4064	NYSE	HLIO	Fri, Aug 1, 2014	36.57	36.73	35.80	36.00
4063	NYSE	HLIO	Thu, Jul 31, 2014	37.20	37.35	36.05	36.48
4062	NYSE	HLIO	Wed, Jul 30, 2014	38.27	38.27	37.11	37.60
4061	NYSE	HLIO	Tue, Jul 29, 2014	37.91	38.24	37.43	37.87
4060	NYSE	HLIO	Mon, Jul 28, 2014	38.27	38.27	37.15	37.94
4059	NYSE	HLIO	Fri, Jul 25, 2014	38.87	39.20	38.19	38.30
4058	NYSE	HLIO	Thu, Jul 24, 2014	40.17	40.41	39.15	39.27
4057	NYSE	HLIO	Wed, Jul 23, 2014	40.34	40.76	40.03	40.11
4056	NYSE	HLIO	Tue, Jul 22, 2014	39.68	40.77	39.32	40.36
4055	NYSE	HLIO	Mon, Jul 21, 2014	39.78	39.86	39.03	39.52
4054	NYSE	HLIO	Fri, Jul 18, 2014	38.85	40.38	38.85	39.83
4053	NYSE	HLIO	Thu, Jul 17, 2014	38.49	39.42	38.31	39.02
4052	NYSE	HLIO	Wed, Jul 16, 2014	38.75	39.47	38.39	38.84
4051	NYSE	HLIO	Tue, Jul 15, 2014	38.84	39.43	37.84	38.52
4050	NYSE	HLIO	Mon, Jul 14, 2014	39.31	39.80	39.03	39.46
4049	NYSE	HLIO	Fri, Jul 11, 2014	38.76	39.01	38.49	38.71
4048	NYSE	HLIO	Thu, Jul 10, 2014	39.07	39.38	38.61	38.90
4047	NYSE	HLIO	Wed, Jul 9, 2014	40.92	41.17	39.74	40.14
4046	NYSE	HLIO	Tue, Jul 8, 2014	40.38	40.78	39.83	40.68
4045	NYSE	HLIO	Mon, Jul 7, 2014	21.85	41.75	40.47	40.54
4044	NYSE	HLIO	Thu, Jul 3, 2014	41.32	42.18	41.30	42.11
4043	NYSE	HLIO	Wed, Jul 2, 2014	41.20	41.85	41.01	41.21
4042	NYSE	HLIO	Tue, Jul 1, 2014	40.95	42.06	40.95	41.44
4041	NYSE	HLIO	Mon, Jun 30, 2014	40.59	41.00	40.30	40.60
4040	NYSE	HLIO	Fri, Jun 27, 2014	40.35	41.04	40.35	40.84
4039	NYSE	HLIO	Thu, Jun 26, 2014	40.49	40.98	39.99	40.73
4038	NYSE	HLIO	Wed, Jun 25, 2014	39.47	40.70	39.47	40.60
4037	NYSE	HLIO	Tue, Jun 24, 2014	39.51	41.17	39.50	39.78
4036	NYSE	HLIO	Mon, Jun 23, 2014	40.15	41.14	39.50	39.69
4035	NYSE	HLIO	Fri, Jun 20, 2014	41.33	41.45	39.40	40.18
4034	NYSE	HLIO	Thu, Jun 19, 2014	41.45	41.75	40.82	41.08
4033	NYSE	HLIO	Wed, Jun 18, 2014	40.48	41.71	40.01	41.45
4032	NYSE	HLIO	Tue, Jun 17, 2014	39.20	40.64	39.00	40.56
4031	NYSE	HLIO	Mon, Jun 16, 2014	38.88	39.45	38.80	39.37
4030	NYSE	HLIO	Fri, Jun 13, 2014	38.78	39.25	38.69	39.06
4029	NYSE	HLIO	Thu, Jun 12, 2014	39.58	39.58	38.54	38.82
4028	NYSE	HLIO	Wed, Jun 11, 2014	40.54	40.54	39.63	39.79
4027	NYSE	HLIO	Tue, Jun 10, 2014	40.81	41.19	40.38	40.84
4026	NYSE	HLIO	Mon, Jun 9, 2014	40.60	41.79	39.36	41.11
4025	NYSE	HLIO	Fri, Jun 6, 2014	40.79	41.73	40.34	40.80
4024	NYSE	HLIO	Thu, Jun 5, 2014	37.52	40.53	37.21	40.44
4023	NYSE	HLIO	Wed, Jun 4, 2014	36.90	37.61	36.82	37.45
4022	NYSE	HLIO	Tue, Jun 3, 2014	36.55	37.27	36.29	37.08
4021	NYSE	HLIO	Mon, Jun 2, 2014	36.83	37.30	36.14	36.70
4020	NYSE	HLIO	Fri, May 30, 2014	37.49	37.57	36.50	36.92
4019	NYSE	HLIO	Thu, May 29, 2014	37.74	37.91	36.90	37.32
4018	NYSE	HLIO	Wed, May 28, 2014	38.23	38.23	37.35	37.70
4017	NYSE	HLIO	Tue, May 27, 2014	38.00	39.10	38.00	38.44
4016	NYSE	HLIO	Fri, May 23, 2014	37.10	37.90	36.88	37.75
4015	NYSE	HLIO	Thu, May 22, 2014	37.02	37.33	36.70	37.03
4014	NYSE	HLIO	Wed, May 21, 2014	36.97	37.36	36.01	36.77
4013	NYSE	HLIO	Tue, May 20, 2014	37.30	37.30	36.14	36.78
4012	NYSE	HLIO	Mon, May 19, 2014	36.85	37.74	36.85	37.55
4011	NYSE	HLIO	Fri, May 16, 2014	36.55	36.94	35.90	36.92
4010	NYSE	HLIO	Thu, May 15, 2014	36.62	36.86	35.88	36.66
4009	NYSE	HLIO	Wed, May 14, 2014	38.41	38.41	36.66	36.95
4008	NYSE	HLIO	Tue, May 13, 2014	39.10	39.40	38.00	38.36
4007	NYSE	HLIO	Mon, May 12, 2014	37.67	39.55	37.64	39.30
4006	NYSE	HLIO	Fri, May 9, 2014	37.04	37.79	36.58	37.62
4005	NYSE	HLIO	Thu, May 8, 2014	37.82	38.93	37.18	37.31
4004	NYSE	HLIO	Wed, May 7, 2014	38.57	38.57	36.67	37.79
4003	NYSE	HLIO	Tue, May 6, 2014	40.45	40.89	38.43	38.49
4002	NYSE	HLIO	Mon, May 5, 2014	40.67	41.28	40.38	40.90
4001	NYSE	HLIO	Fri, May 2, 2014	40.61	41.65	40.38	41.13
4000	NYSE	HLIO	Thu, May 1, 2014	40.69	40.99	39.56	40.37
3999	NYSE	HLIO	Wed, Apr 30, 2014	39.49	41.08	38.63	40.95
3998	NYSE	HLIO	Tue, Apr 29, 2014	39.60	40.01	39.04	39.47
3997	NYSE	HLIO	Mon, Apr 28, 2014	39.89	40.10	38.32	39.25
3996	NYSE	HLIO	Fri, Apr 25, 2014	40.00	40.37	39.18	39.63
3995	NYSE	HLIO	Thu, Apr 24, 2014	40.74	40.90	39.76	40.31
3994	NYSE	HLIO	Wed, Apr 23, 2014	41.10	41.28	40.41	40.48
3993	NYSE	HLIO	Tue, Apr 22, 2014	40.83	41.65	40.67	41.34
3992	NYSE	HLIO	Mon, Apr 21, 2014	41.23	41.23	40.61	40.89
3991	NYSE	HLIO	Thu, Apr 17, 2014	40.75	41.65	40.53	41.27
3990	NYSE	HLIO	Wed, Apr 16, 2014	41.05	41.26	40.03	40.94
3989	NYSE	HLIO	Tue, Apr 15, 2014	40.51	41.03	39.08	40.61
3988	NYSE	HLIO	Mon, Apr 14, 2014	40.89	41.19	39.83	40.44
3987	NYSE	HLIO	Fri, Apr 11, 2014	40.58	41.42	40.17	40.38
3986	NYSE	HLIO	Thu, Apr 10, 2014	42.94	42.94	40.83	41.03
3985	NYSE	HLIO	Wed, Apr 9, 2014	42.28	43.33	41.78	43.13
3984	NYSE	HLIO	Tue, Apr 8, 2014	41.60	42.65	41.08	42.28
3983	NYSE	HLIO	Mon, Apr 7, 2014	41.64	42.10	40.66	41.68
3982	NYSE	HLIO	Fri, Apr 4, 2014	43.76	43.80	41.38	41.80
3981	NYSE	HLIO	Thu, Apr 3, 2014	44.22	44.36	43.03	43.36
3980	NYSE	HLIO	Wed, Apr 2, 2014	44.14	44.62	44.11	44.31
3979	NYSE	HLIO	Tue, Apr 1, 2014	43.25	44.58	43.00	43.92
3978	NYSE	HLIO	Mon, Mar 31, 2014	42.34	43.69	41.93	43.31
3977	NYSE	HLIO	Fri, Mar 28, 2014	42.87	43.51	41.88	42.10
3976	NYSE	HLIO	Thu, Mar 27, 2014	43.03	43.37	42.58	42.94
3975	NYSE	HLIO	Wed, Mar 26, 2014	44.16	44.16	42.78	42.95
3974	NYSE	HLIO	Tue, Mar 25, 2014	43.21	44.04	42.45	44.01
3973	NYSE	HLIO	Mon, Mar 24, 2014	43.69	43.93	42.40	42.85
3972	NYSE	HLIO	Fri, Mar 21, 2014	43.12	44.06	42.44	43.72
3971	NYSE	HLIO	Thu, Mar 20, 2014	43.06	43.92	42.47	42.89
3970	NYSE	HLIO	Wed, Mar 19, 2014	43.24	43.55	42.64	43.25
3969	NYSE	HLIO	Tue, Mar 18, 2014	43.06	43.66	42.69	43.20
3968	NYSE	HLIO	Mon, Mar 17, 2014	43.00	43.87	42.90	43.06
3967	NYSE	HLIO	Fri, Mar 14, 2014	42.45	43.55	42.34	42.62
3966	NYSE	HLIO	Thu, Mar 13, 2014	44.00	44.00	42.25	42.70
3965	NYSE	HLIO	Wed, Mar 12, 2014	43.16	43.94	42.57	43.74
3964	NYSE	HLIO	Tue, Mar 11, 2014	44.62	44.67	43.39	43.70
3963	NYSE	HLIO	Mon, Mar 10, 2014	44.78	44.87	43.96	44.70
3962	NYSE	HLIO	Fri, Mar 7, 2014	44.18	44.78	43.95	44.74
3961	NYSE	HLIO	Thu, Mar 6, 2014	43.60	44.42	43.02	44.02
3960	NYSE	HLIO	Wed, Mar 5, 2014	42.05	43.74	41.65	43.68
3959	NYSE	HLIO	Tue, Mar 4, 2014	42.52	46.38	40.35	42.28
3958	NYSE	HLIO	Mon, Mar 3, 2014	41.93	42.48	40.97	42.20
3957	NYSE	HLIO	Fri, Feb 28, 2014	43.07	43.34	41.76	42.30
3956	NYSE	HLIO	Thu, Feb 27, 2014	42.60	43.22	42.32	42.99
3955	NYSE	HLIO	Wed, Feb 26, 2014	41.62	42.92	41.62	42.76
3954	NYSE	HLIO	Tue, Feb 25, 2014	42.01	42.41	41.43	41.74
3953	NYSE	HLIO	Mon, Feb 24, 2014	42.30	42.98	41.81	42.14
3952	NYSE	HLIO	Fri, Feb 21, 2014	42.49	42.49	41.60	42.10
3951	NYSE	HLIO	Thu, Feb 20, 2014	40.47	42.39	40.42	42.27
3950	NYSE	HLIO	Wed, Feb 19, 2014	40.20	40.71	40.17	40.56
3949	NYSE	HLIO	Tue, Feb 18, 2014	39.60	40.29	39.45	40.21
3948	NYSE	HLIO	Fri, Feb 14, 2014	38.86	40.00	38.07	39.35
3947	NYSE	HLIO	Thu, Feb 13, 2014	37.69	38.99	37.37	38.85
3946	NYSE	HLIO	Wed, Feb 12, 2014	38.61	39.13	37.91	38.20
3945	NYSE	HLIO	Tue, Feb 11, 2014	36.09	38.74	35.14	38.69
3944	NYSE	HLIO	Mon, Feb 10, 2014	36.79	38.52	35.68	36.03
3943	NYSE	HLIO	Fri, Feb 7, 2014	35.20	35.40	34.69	34.99
3942	NYSE	HLIO	Thu, Feb 6, 2014	35.44	35.86	35.06	35.19
3941	NYSE	HLIO	Wed, Feb 5, 2014	35.40	35.54	34.70	35.23
3940	NYSE	HLIO	Tue, Feb 4, 2014	35.37	36.04	34.96	35.54
3939	NYSE	HLIO	Mon, Feb 3, 2014	36.49	36.64	34.78	35.26
3938	NYSE	HLIO	Fri, Jan 31, 2014	37.04	37.38	36.32	36.55
3937	NYSE	HLIO	Thu, Jan 30, 2014	37.91	37.96	37.25	37.58
3936	NYSE	HLIO	Wed, Jan 29, 2014	38.30	38.50	37.14	37.40
3935	NYSE	HLIO	Tue, Jan 28, 2014	39.11	39.30	38.54	38.69
3934	NYSE	HLIO	Mon, Jan 27, 2014	39.68	40.06	39.20	39.20
3933	NYSE	HLIO	Fri, Jan 24, 2014	40.12	40.59	39.11	39.67
3932	NYSE	HLIO	Thu, Jan 23, 2014	40.61	40.67	40.06	40.52
3931	NYSE	HLIO	Wed, Jan 22, 2014	39.87	40.74	39.83	40.67
3930	NYSE	HLIO	Tue, Jan 21, 2014	39.61	39.86	39.40	39.66
3929	NYSE	HLIO	Fri, Jan 17, 2014	39.49	40.14	39.26	39.36
3928	NYSE	HLIO	Thu, Jan 16, 2014	39.09	39.50	39.01	39.43
3927	NYSE	HLIO	Wed, Jan 15, 2014	38.97	39.41	38.86	39.27
3926	NYSE	HLIO	Tue, Jan 14, 2014	38.67	39.54	38.63	38.84
3925	NYSE	HLIO	Mon, Jan 13, 2014	39.18	39.34	38.19	38.39
3924	NYSE	HLIO	Fri, Jan 10, 2014	39.59	39.94	38.88	39.46
3923	NYSE	HLIO	Thu, Jan 9, 2014	40.38	40.38	39.25	39.55
3922	NYSE	HLIO	Wed, Jan 8, 2014	40.91	40.99	39.82	40.25
3921	NYSE	HLIO	Tue, Jan 7, 2014	40.61	41.30	40.61	40.91
3920	NYSE	HLIO	Mon, Jan 6, 2014	41.23	41.23	40.37	40.46
3919	NYSE	HLIO	Fri, Jan 3, 2014	40.60	41.20	40.17	41.16
3918	NYSE	HLIO	Thu, Jan 2, 2014	40.80	40.91	39.62	40.55
3917	NYSE	HLIO	Tue, Dec 31, 2013	41.01	41.12	40.40	40.83
3916	NYSE	HLIO	Mon, Dec 30, 2013	41.00	41.13	40.66	41.04
3915	NYSE	HLIO	Fri, Dec 27, 2013	41.50	41.50	40.86	41.06
3914	NYSE	HLIO	Thu, Dec 26, 2013	41.11	41.50	40.93	41.44
3913	NYSE	HLIO	Tue, Dec 24, 2013	40.89	41.32	40.71	41.04
3912	NYSE	HLIO	Mon, Dec 23, 2013	39.69	40.77	39.55	40.71
3911	NYSE	HLIO	Fri, Dec 20, 2013	39.54	39.85	39.14	39.43
3910	NYSE	HLIO	Thu, Dec 19, 2013	39.50	40.01	39.05	39.34
3909	NYSE	HLIO	Wed, Dec 18, 2013	38.94	39.69	38.73	39.60
3908	NYSE	HLIO	Tue, Dec 17, 2013	39.06	39.48	38.50	39.01
3907	NYSE	HLIO	Mon, Dec 16, 2013	39.04	39.51	38.88	39.19
3906	NYSE	HLIO	Fri, Dec 13, 2013	39.29	39.59	38.77	38.95
3905	NYSE	HLIO	Thu, Dec 12, 2013	38.85	39.47	38.34	39.10
3904	NYSE	HLIO	Wed, Dec 11, 2013	39.98	40.21	38.63	38.93
3903	NYSE	HLIO	Tue, Dec 10, 2013	40.51	40.96	39.38	39.88
3902	NYSE	HLIO	Mon, Dec 9, 2013	41.09	41.51	40.22	40.52
3901	NYSE	HLIO	Fri, Dec 6, 2013	41.41	41.66	40.72	41.11
3900	NYSE	HLIO	Thu, Dec 5, 2013	40.88	41.41	40.61	40.80
3899	NYSE	HLIO	Wed, Dec 4, 2013	40.70	42.11	40.43	40.95
3898	NYSE	HLIO	Tue, Dec 3, 2013	41.90	42.71	40.98	41.01
3897	NYSE	HLIO	Mon, Dec 2, 2013	42.83	43.00	41.92	42.09
3896	NYSE	HLIO	Fri, Nov 29, 2013	43.01	43.12	42.87	42.97
3895	NYSE	HLIO	Wed, Nov 27, 2013	42.42	43.49	42.29	43.27
3894	NYSE	HLIO	Tue, Nov 26, 2013	42.00	42.42	41.84	42.41
3893	NYSE	HLIO	Mon, Nov 25, 2013	41.85	42.05	41.70	41.93
3892	NYSE	HLIO	Fri, Nov 22, 2013	41.04	41.85	40.80	41.75
3891	NYSE	HLIO	Thu, Nov 21, 2013	40.34	41.05	40.34	40.99
3890	NYSE	HLIO	Wed, Nov 20, 2013	40.12	40.44	39.84	40.08
3889	NYSE	HLIO	Tue, Nov 19, 2013	40.01	40.49	39.78	40.06
3888	NYSE	HLIO	Mon, Nov 18, 2013	40.10	40.14	39.53	40.06
3887	NYSE	HLIO	Fri, Nov 15, 2013	39.93	40.14	39.63	40.07
3886	NYSE	HLIO	Thu, Nov 14, 2013	40.00	40.16	39.38	39.99
3885	NYSE	HLIO	Wed, Nov 13, 2013	39.28	40.00	39.11	39.97
3884	NYSE	HLIO	Tue, Nov 12, 2013	39.61	39.61	39.07	39.50
3883	NYSE	HLIO	Mon, Nov 11, 2013	39.20	39.81	39.02	39.62
3882	NYSE	HLIO	Fri, Nov 8, 2013	38.23	39.52	38.15	39.18
3881	NYSE	HLIO	Thu, Nov 7, 2013	40.50	40.50	38.06	38.22
3880	NYSE	HLIO	Wed, Nov 6, 2013	40.83	41.07	40.01	40.67
3879	NYSE	HLIO	Tue, Nov 5, 2013	38.93	40.54	38.50	40.51
3878	NYSE	HLIO	Mon, Nov 4, 2013	39.36	39.69	38.44	39.33
3877	NYSE	HLIO	Fri, Nov 1, 2013	39.54	39.68	38.59	39.04
3876	NYSE	HLIO	Thu, Oct 31, 2013	39.36	39.93	39.36	39.68
3875	NYSE	HLIO	Wed, Oct 30, 2013	40.67	41.00	39.39	39.46
3874	NYSE	HLIO	Tue, Oct 29, 2013	40.52	40.95	40.48	40.85
3873	NYSE	HLIO	Mon, Oct 28, 2013	40.22	40.50	40.03	40.49
3872	NYSE	HLIO	Fri, Oct 25, 2013	40.36	40.36	39.40	40.21
3871	NYSE	HLIO	Thu, Oct 24, 2013	39.50	40.23	39.36	40.14
3870	NYSE	HLIO	Wed, Oct 23, 2013	38.93	39.69	38.93	39.38
3869	NYSE	HLIO	Tue, Oct 22, 2013	38.39	39.59	38.10	39.34
3868	NYSE	HLIO	Mon, Oct 21, 2013	37.72	38.47	37.59	38.27
3867	NYSE	HLIO	Fri, Oct 18, 2013	37.08	37.77	36.70	37.75
3866	NYSE	HLIO	Thu, Oct 17, 2013	37.12	37.80	36.48	36.67
3865	NYSE	HLIO	Wed, Oct 16, 2013	37.82	38.12	37.18	37.26
3864	NYSE	HLIO	Tue, Oct 15, 2013	38.11	38.41	37.31	37.55
3863	NYSE	HLIO	Mon, Oct 14, 2013	37.40	38.32	37.40	38.15
3862	NYSE	HLIO	Fri, Oct 11, 2013	36.27	37.64	36.27	37.64
3861	NYSE	HLIO	Thu, Oct 10, 2013	35.99	36.66	35.94	36.50
3860	NYSE	HLIO	Wed, Oct 9, 2013	35.47	35.91	35.02	35.42
3859	NYSE	HLIO	Tue, Oct 8, 2013	35.00	35.51	34.90	35.40
3858	NYSE	HLIO	Mon, Oct 7, 2013	35.10	35.42	34.74	34.95
3857	NYSE	HLIO	Fri, Oct 4, 2013	35.49	35.91	35.33	35.66
3856	NYSE	HLIO	Thu, Oct 3, 2013	35.80	35.92	35.41	35.58
3855	NYSE	HLIO	Wed, Oct 2, 2013	36.16	36.52	35.55	35.99
3854	NYSE	HLIO	Tue, Oct 1, 2013	36.18	36.68	35.12	36.65
3853	NYSE	HLIO	Mon, Sep 30, 2013	35.33	36.44	34.77	36.27
3852	NYSE	HLIO	Fri, Sep 27, 2013	35.60	36.32	35.58	35.84
3851	NYSE	HLIO	Thu, Sep 26, 2013	36.12	36.25	35.71	35.97
3850	NYSE	HLIO	Wed, Sep 25, 2013	36.26	36.97	36.06	36.11
3849	NYSE	HLIO	Tue, Sep 24, 2013	36.10	36.77	35.63	36.30
3848	NYSE	HLIO	Mon, Sep 23, 2013	35.99	36.34	35.60	36.07
3847	NYSE	HLIO	Fri, Sep 20, 2013	35.47	36.34	35.22	35.80
3846	NYSE	HLIO	Thu, Sep 19, 2013	35.43	35.94	34.94	35.45
3845	NYSE	HLIO	Wed, Sep 18, 2013	34.92	35.99	34.75	35.41
3844	NYSE	HLIO	Tue, Sep 17, 2013	34.36	35.15	34.15	35.01
3843	NYSE	HLIO	Mon, Sep 16, 2013	34.44	34.47	34.05	34.36
3842	NYSE	HLIO	Fri, Sep 13, 2013	34.05	34.16	33.81	34.04
3841	NYSE	HLIO	Thu, Sep 12, 2013	34.13	34.39	33.72	33.84
3840	NYSE	HLIO	Wed, Sep 11, 2013	33.60	34.22	33.53	34.08
3839	NYSE	HLIO	Tue, Sep 10, 2013	33.42	33.86	32.85	33.69
3838	NYSE	HLIO	Mon, Sep 9, 2013	32.12	33.31	32.03	33.25
3837	NYSE	HLIO	Fri, Sep 6, 2013	32.16	32.20	31.42	32.06
3836	NYSE	HLIO	Thu, Sep 5, 2013	31.78	32.12	31.76	32.02
3835	NYSE	HLIO	Wed, Sep 4, 2013	31.50	31.84	31.37	31.83
3834	NYSE	HLIO	Tue, Sep 3, 2013	31.25	31.46	30.77	31.36
3833	NYSE	HLIO	Fri, Aug 30, 2013	31.63	31.63	30.49	30.64
3832	NYSE	HLIO	Thu, Aug 29, 2013	31.51	31.82	31.43	31.76
3831	NYSE	HLIO	Wed, Aug 28, 2013	31.49	31.91	31.24	31.51
3830	NYSE	HLIO	Tue, Aug 27, 2013	31.76	32.13	30.94	31.58
3829	NYSE	HLIO	Mon, Aug 26, 2013	32.45	32.59	32.19	32.36
3828	NYSE	HLIO	Fri, Aug 23, 2013	32.10	32.50	32.02	32.44
3827	NYSE	HLIO	Thu, Aug 22, 2013	31.77	32.15	31.87	32.11
3826	NYSE	HLIO	Wed, Aug 21, 2013	31.57	32.00	31.54	31.63
3825	NYSE	HLIO	Tue, Aug 20, 2013	31.05	31.85	31.05	31.81
3824	NYSE	HLIO	Mon, Aug 19, 2013	29.83	31.26	29.83	31.09
3823	NYSE	HLIO	Fri, Aug 16, 2013	30.22	30.39	29.97	30.00
3822	NYSE	HLIO	Thu, Aug 15, 2013	31.39	31.55	30.30	30.37
3821	NYSE	HLIO	Wed, Aug 14, 2013	31.80	31.93	31.62	31.77
3820	NYSE	HLIO	Tue, Aug 13, 2013	31.77	32.01	31.67	31.90
3819	NYSE	HLIO	Mon, Aug 12, 2013	31.32	32.13	31.32	31.83
3818	NYSE	HLIO	Fri, Aug 9, 2013	31.57	31.86	31.47	31.59
3817	NYSE	HLIO	Thu, Aug 8, 2013	31.90	32.02	31.46	31.78
3816	NYSE	HLIO	Wed, Aug 7, 2013	32.02	32.43	31.60	31.62
3815	NYSE	HLIO	Tue, Aug 6, 2013	32.30	32.36	31.60	32.20
3814	NYSE	HLIO	Mon, Aug 5, 2013	31.77	32.30	31.76	32.21
3813	NYSE	HLIO	Fri, Aug 2, 2013	31.26	32.05	31.16	32.01
3812	NYSE	HLIO	Thu, Aug 1, 2013	31.77	32.04	31.25	31.54
3811	NYSE	HLIO	Wed, Jul 31, 2013	31.84	32.25	31.44	31.45
3810	NYSE	HLIO	Tue, Jul 30, 2013	31.82	32.02	31.51	31.76
3809	NYSE	HLIO	Mon, Jul 29, 2013	31.90	32.25	31.74	31.81
3808	NYSE	HLIO	Fri, Jul 26, 2013	32.42	32.51	31.94	32.01
3807	NYSE	HLIO	Thu, Jul 25, 2013	32.00	33.19	32.00	32.77
3806	NYSE	HLIO	Wed, Jul 24, 2013	32.13	32.37	32.06	32.18
3805	NYSE	HLIO	Tue, Jul 23, 2013	31.87	32.02	31.67	32.01
3804	NYSE	HLIO	Mon, Jul 22, 2013	31.91	32.05	31.59	31.80
3803	NYSE	HLIO	Fri, Jul 19, 2013	31.95	32.12	31.70	32.05
3802	NYSE	HLIO	Thu, Jul 18, 2013	31.90	32.18	31.87	32.00
3801	NYSE	HLIO	Wed, Jul 17, 2013	32.62	32.64	31.58	31.85
3800	NYSE	HLIO	Tue, Jul 16, 2013	32.39	32.44	31.72	32.24
3799	NYSE	HLIO	Mon, Jul 15, 2013	32.93	33.20	32.28	32.46
3798	NYSE	HLIO	Fri, Jul 12, 2013	32.99	33.21	32.63	32.80
3797	NYSE	HLIO	Thu, Jul 11, 2013	33.35	33.46	32.92	33.16
3796	NYSE	HLIO	Wed, Jul 10, 2013	32.92	33.10	32.76	32.91
3795	NYSE	HLIO	Tue, Jul 9, 2013	32.61	33.11	32.41	33.03
3794	NYSE	HLIO	Mon, Jul 8, 2013	32.90	32.93	32.00	32.42
3793	NYSE	HLIO	Fri, Jul 5, 2013	32.50	32.77	32.17	32.77
3792	NYSE	HLIO	Wed, Jul 3, 2013	31.84	32.31	31.43	32.12
3791	NYSE	HLIO	Tue, Jul 2, 2013	31.81	32.10	31.50	32.09
3790	NYSE	HLIO	Mon, Jul 1, 2013	31.35	31.99	31.13	31.94
3789	NYSE	HLIO	Fri, Jun 28, 2013	31.56	31.85	31.27	31.28
3788	NYSE	HLIO	Thu, Jun 27, 2013	31.00	31.99	30.92	31.77
3787	NYSE	HLIO	Wed, Jun 26, 2013	31.61	31.61	30.51	30.79
3786	NYSE	HLIO	Tue, Jun 25, 2013	30.36	31.58	30.22	31.49
3785	NYSE	HLIO	Mon, Jun 24, 2013	29.48	30.49	29.34	29.83
3784	NYSE	HLIO	Fri, Jun 21, 2013	29.81	30.20	29.35	30.04
3783	NYSE	HLIO	Thu, Jun 20, 2013	30.42	30.42	29.34	29.64
3782	NYSE	HLIO	Wed, Jun 19, 2013	31.20	31.55	30.98	31.00
3781	NYSE	HLIO	Tue, Jun 18, 2013	31.24	31.49	30.99	31.23
3780	NYSE	HLIO	Mon, Jun 17, 2013	31.22	31.45	30.75	31.09
3779	NYSE	HLIO	Fri, Jun 14, 2013	31.35	31.36	30.63	30.74
3778	NYSE	HLIO	Thu, Jun 13, 2013	30.82	31.66	30.66	31.40
3777	NYSE	HLIO	Wed, Jun 12, 2013	31.62	31.62	30.81	30.84
3776	NYSE	HLIO	Tue, Jun 11, 2013	31.09	31.91	30.87	31.36
3775	NYSE	HLIO	Mon, Jun 10, 2013	31.41	31.78	31.00	31.57
3774	NYSE	HLIO	Fri, Jun 7, 2013	31.76	31.98	30.79	31.12
3773	NYSE	HLIO	Thu, Jun 6, 2013	31.43	31.78	30.90	31.49
3772	NYSE	HLIO	Wed, Jun 5, 2013	32.50	32.93	31.11	31.36
3771	NYSE	HLIO	Tue, Jun 4, 2013	33.18	33.49	31.95	32.51
3770	NYSE	HLIO	Mon, Jun 3, 2013	32.46	33.40	32.05	33.20
3769	NYSE	HLIO	Fri, May 31, 2013	32.53	33.26	32.35	32.45
3768	NYSE	HLIO	Thu, May 30, 2013	32.85	33.17	32.53	32.95
3767	NYSE	HLIO	Wed, May 29, 2013	32.93	33.29	32.66	32.70
3766	NYSE	HLIO	Tue, May 28, 2013	33.00	33.95	32.76	33.38
3765	NYSE	HLIO	Fri, May 24, 2013	32.14	32.84	31.99	32.67
3764	NYSE	HLIO	Thu, May 23, 2013	31.66	32.42	31.38	32.36
3763	NYSE	HLIO	Wed, May 22, 2013	32.96	33.17	31.69	32.01
3762	NYSE	HLIO	Tue, May 21, 2013	32.50	33.09	32.39	32.81
3761	NYSE	HLIO	Mon, May 20, 2013	31.90	32.65	31.90	32.56
3760	NYSE	HLIO	Fri, May 17, 2013	32.12	32.28	32.01	32.09
3759	NYSE	HLIO	Thu, May 16, 2013	32.28	32.49	31.93	32.00
3758	NYSE	HLIO	Wed, May 15, 2013	32.15	32.50	32.06	32.35
3757	NYSE	HLIO	Tue, May 14, 2013	32.36	32.53	31.75	32.40
3756	NYSE	HLIO	Mon, May 13, 2013	32.81	32.81	31.97	32.20
3755	NYSE	HLIO	Fri, May 10, 2013	32.55	33.00	32.38	32.91
3754	NYSE	HLIO	Thu, May 9, 2013	32.97	32.97	32.41	32.49
3753	NYSE	HLIO	Wed, May 8, 2013	32.73	33.10	32.52	32.99
3752	NYSE	HLIO	Tue, May 7, 2013	33.63	34.05	32.94	32.98
3751	NYSE	HLIO	Mon, May 6, 2013	33.50	33.71	33.43	33.61
3750	NYSE	HLIO	Fri, May 3, 2013	32.95	34.22	32.00	33.43
3749	NYSE	HLIO	Thu, May 2, 2013	31.73	32.75	31.48	32.37
3748	NYSE	HLIO	Wed, May 1, 2013	32.46	32.75	31.21	31.41
3747	NYSE	HLIO	Tue, Apr 30, 2013	32.49	32.76	32.10	32.75
3746	NYSE	HLIO	Mon, Apr 29, 2013	32.45	32.75	32.19	32.63
3745	NYSE	HLIO	Fri, Apr 26, 2013	32.43	32.58	31.88	32.15
3744	NYSE	HLIO	Thu, Apr 25, 2013	32.21	32.96	31.92	32.54
3743	NYSE	HLIO	Wed, Apr 24, 2013	31.52	32.30	31.52	32.15
3742	NYSE	HLIO	Tue, Apr 23, 2013	30.76	31.60	30.76	31.57
3741	NYSE	HLIO	Mon, Apr 22, 2013	30.74	30.74	29.59	30.34
3740	NYSE	HLIO	Fri, Apr 19, 2013	30.20	30.94	30.01	30.67
3739	NYSE	HLIO	Thu, Apr 18, 2013	30.56	30.78	29.91	30.12
3738	NYSE	HLIO	Wed, Apr 17, 2013	30.40	30.51	29.61	30.40
3737	NYSE	HLIO	Tue, Apr 16, 2013	30.03	30.91	29.89	30.74
3736	NYSE	HLIO	Mon, Apr 15, 2013	31.60	31.60	29.41	29.85
3735	NYSE	HLIO	Fri, Apr 12, 2013	32.10	32.36	31.74	31.97
3734	NYSE	HLIO	Thu, Apr 11, 2013	32.58	32.82	32.08	32.36
3733	NYSE	HLIO	Wed, Apr 10, 2013	31.21	32.87	31.21	32.73
3732	NYSE	HLIO	Tue, Apr 9, 2013	32.14	32.73	32.00	32.22
3731	NYSE	HLIO	Mon, Apr 8, 2013	32.11	32.34	31.71	32.14
3730	NYSE	HLIO	Fri, Apr 5, 2013	31.63	32.10	30.92	32.04
3729	NYSE	HLIO	Thu, Apr 4, 2013	32.16	32.43	31.76	32.25
3728	NYSE	HLIO	Wed, Apr 3, 2013	32.49	32.73	32.00	32.19
3727	NYSE	HLIO	Tue, Apr 2, 2013	32.81	32.88	31.98	32.43
3726	NYSE	HLIO	Mon, Apr 1, 2013	32.50	32.63	31.80	32.56
3725	NYSE	HLIO	Thu, Mar 28, 2013	32.36	32.64	32.34	32.51
3724	NYSE	HLIO	Wed, Mar 27, 2013	32.23	32.90	31.97	32.30
3723	NYSE	HLIO	Tue, Mar 26, 2013	32.57	32.76	32.25	32.64
3722	NYSE	HLIO	Mon, Mar 25, 2013	32.47	32.88	31.93	32.71
3721	NYSE	HLIO	Fri, Mar 22, 2013	31.97	32.20	31.81	32.20
3720	NYSE	HLIO	Thu, Mar 21, 2013	31.82	32.20	30.99	31.80
3719	NYSE	HLIO	Wed, Mar 20, 2013	32.33	32.47	31.93	32.26
3718	NYSE	HLIO	Tue, Mar 19, 2013	32.91	32.88	31.63	32.13
3717	NYSE	HLIO	Mon, Mar 18, 2013	32.38	33.20	32.28	32.83
3716	NYSE	HLIO	Fri, Mar 15, 2013	33.16	33.18	32.70	33.06
3715	NYSE	HLIO	Thu, Mar 14, 2013	32.99	33.20	32.82	33.08
3714	NYSE	HLIO	Wed, Mar 13, 2013	32.52	33.20	32.37	33.16
3713	NYSE	HLIO	Tue, Mar 12, 2013	32.34	32.60	32.06	32.60
3712	NYSE	HLIO	Mon, Mar 11, 2013	32.31	32.69	32.24	32.40
3711	NYSE	HLIO	Fri, Mar 8, 2013	32.32	32.65	32.06	32.56
3710	NYSE	HLIO	Thu, Mar 7, 2013	31.99	32.15	31.59	32.04
3709	NYSE	HLIO	Wed, Mar 6, 2013	31.69	32.20	31.04	32.04
3708	NYSE	HLIO	Tue, Mar 5, 2013	29.43	31.90	29.43	31.63
3707	NYSE	HLIO	Mon, Mar 4, 2013	28.10	29.15	27.82	29.13
3706	NYSE	HLIO	Fri, Mar 1, 2013	27.52	28.33	27.38	28.12
3705	NYSE	HLIO	Thu, Feb 28, 2013	28.34	28.45	27.87	27.89
3704	NYSE	HLIO	Wed, Feb 27, 2013	28.18	28.59	28.00	28.40
3703	NYSE	HLIO	Tue, Feb 26, 2013	27.79	28.41	27.79	28.26
3702	NYSE	HLIO	Mon, Feb 25, 2013	29.17	29.34	27.56	27.77
3701	NYSE	HLIO	Fri, Feb 22, 2013	28.96	29.08	28.73	29.01
3700	NYSE	HLIO	Thu, Feb 21, 2013	28.45	28.89	28.06	28.66
3699	NYSE	HLIO	Wed, Feb 20, 2013	29.34	29.43	28.31	28.49
3698	NYSE	HLIO	Tue, Feb 19, 2013	29.00	29.40	28.59	29.37
3697	NYSE	HLIO	Fri, Feb 15, 2013	28.56	28.92	28.23	28.86
3696	NYSE	HLIO	Thu, Feb 14, 2013	27.63	28.61	27.63	28.35
3695	NYSE	HLIO	Wed, Feb 13, 2013	27.40	27.92	26.90	27.88
3694	NYSE	HLIO	Tue, Feb 12, 2013	27.35	27.48	26.90	27.40
3693	NYSE	HLIO	Mon, Feb 11, 2013	27.22	27.40	26.99	27.22
3692	NYSE	HLIO	Fri, Feb 8, 2013	26.99	27.62	26.99	27.22
3691	NYSE	HLIO	Thu, Feb 7, 2013	27.25	27.25	26.53	26.87
3690	NYSE	HLIO	Wed, Feb 6, 2013	27.39	27.39	26.54	27.29
3689	NYSE	HLIO	Tue, Feb 5, 2013	27.41	27.86	26.99	27.53
3688	NYSE	HLIO	Mon, Feb 4, 2013	27.52	27.83	26.94	27.09
3687	NYSE	HLIO	Fri, Feb 1, 2013	27.80	28.12	27.64	28.03
3686	NYSE	HLIO	Thu, Jan 31, 2013	27.51	27.69	27.46	27.60
3685	NYSE	HLIO	Wed, Jan 30, 2013	27.83	28.05	27.40	27.53
3684	NYSE	HLIO	Tue, Jan 29, 2013	28.00	28.12	27.85	27.98
3683	NYSE	HLIO	Mon, Jan 28, 2013	27.76	28.00	27.41	27.95
3682	NYSE	HLIO	Fri, Jan 25, 2013	27.50	27.79	27.04	27.77
3681	NYSE	HLIO	Thu, Jan 24, 2013	27.16	27.50	26.83	27.30
3680	NYSE	HLIO	Wed, Jan 23, 2013	27.03	27.15	26.55	27.02
3679	NYSE	HLIO	Tue, Jan 22, 2013	26.91	27.03	26.50	27.03
3678	NYSE	HLIO	Fri, Jan 18, 2013	26.94	27.19	26.49	26.91
3677	NYSE	HLIO	Thu, Jan 17, 2013	26.73	27.11	26.52	26.89
3676	NYSE	HLIO	Wed, Jan 16, 2013	26.61	26.65	26.48	26.51
3675	NYSE	HLIO	Tue, Jan 15, 2013	26.39	27.06	26.36	26.80
3674	NYSE	HLIO	Mon, Jan 14, 2013	26.81	26.96	26.60	26.70
3673	NYSE	HLIO	Fri, Jan 11, 2013	27.03	27.05	26.47	26.96
3672	NYSE	HLIO	Thu, Jan 10, 2013	27.50	27.50	26.63	27.00
3671	NYSE	HLIO	Wed, Jan 9, 2013	27.09	27.41	26.91	27.20
3670	NYSE	HLIO	Tue, Jan 8, 2013	27.48	27.48	26.72	27.04
3669	NYSE	HLIO	Mon, Jan 7, 2013	27.47	27.87	27.45	27.61
3668	NYSE	HLIO	Fri, Jan 4, 2013	28.27	28.31	26.85	27.80
3667	NYSE	HLIO	Thu, Jan 3, 2013	28.08	28.37	27.60	28.09
3666	NYSE	HLIO	Wed, Jan 2, 2013	26.97	28.28	26.86	28.09
3665	NYSE	HLIO	Mon, Dec 31, 2012	25.15	26.09	25.15	26.08
3664	NYSE	HLIO	Fri, Dec 28, 2012	25.64	25.84	24.96	24.97
3663	NYSE	HLIO	Thu, Dec 27, 2012	25.99	26.10	25.62	25.72
3662	NYSE	HLIO	Wed, Dec 26, 2012	26.21	26.32	25.82	25.88
3661	NYSE	HLIO	Mon, Dec 24, 2012	26.01	26.17	25.80	25.98
3660	NYSE	HLIO	Fri, Dec 21, 2012	25.79	26.07	25.50	25.89
3659	NYSE	HLIO	Thu, Dec 20, 2012	26.25	26.61	26.02	26.25
3658	NYSE	HLIO	Wed, Dec 19, 2012	26.42	26.42	26.10	26.32
3657	NYSE	HLIO	Tue, Dec 18, 2012	26.01	26.60	26.01	26.45
3656	NYSE	HLIO	Mon, Dec 17, 2012	25.61	26.14	25.51	26.09
3655	NYSE	HLIO	Fri, Dec 14, 2012	25.49	25.75	25.25	25.47
3654	NYSE	HLIO	Thu, Dec 13, 2012	25.25	25.73	25.04	25.53
3653	NYSE	HLIO	Wed, Dec 12, 2012	26.04	26.13	25.02	25.25
3652	NYSE	HLIO	Tue, Dec 11, 2012	27.35	27.35	26.65	26.91
3651	NYSE	HLIO	Mon, Dec 10, 2012	26.72	27.15	26.26	27.03
3650	NYSE	HLIO	Fri, Dec 7, 2012	27.02	27.02	26.65	26.70
3649	NYSE	HLIO	Thu, Dec 6, 2012	26.35	26.90	26.13	26.75
3648	NYSE	HLIO	Wed, Dec 5, 2012	27.00	27.44	26.30	26.38
3647	NYSE	HLIO	Tue, Dec 4, 2012	26.32	27.00	26.32	26.97
3646	NYSE	HLIO	Mon, Dec 3, 2012	26.41	26.65	25.95	26.24
3645	NYSE	HLIO	Fri, Nov 30, 2012	26.75	26.75	25.79	26.14
3644	NYSE	HLIO	Thu, Nov 29, 2012	26.19	26.66	26.09	26.66
3643	NYSE	HLIO	Wed, Nov 28, 2012	24.96	25.90	24.96	25.90
3642	NYSE	HLIO	Tue, Nov 27, 2012	25.31	25.77	25.00	25.23
3641	NYSE	HLIO	Mon, Nov 26, 2012	25.22	25.30	25.05	25.28
3640	NYSE	HLIO	Fri, Nov 23, 2012	25.07	25.58	25.07	25.29
3639	NYSE	HLIO	Wed, Nov 21, 2012	24.68	24.98	24.54	24.96
3638	NYSE	HLIO	Tue, Nov 20, 2012	24.68	24.81	24.33	24.65
3637	NYSE	HLIO	Mon, Nov 19, 2012	24.53	24.90	24.34	24.74
3636	NYSE	HLIO	Fri, Nov 16, 2012	23.62	24.79	23.43	24.08
3635	NYSE	HLIO	Thu, Nov 15, 2012	23.87	24.24	23.49	23.73
3634	NYSE	HLIO	Wed, Nov 14, 2012	24.74	24.90	23.71	23.80
3633	NYSE	HLIO	Tue, Nov 13, 2012	24.80	25.24	24.78	24.88
3632	NYSE	HLIO	Mon, Nov 12, 2012	24.34	25.29	24.29	24.98
3631	NYSE	HLIO	Fri, Nov 9, 2012	24.15	24.94	23.67	24.26
3630	NYSE	HLIO	Thu, Nov 8, 2012	25.20	25.20	24.49	24.55
3629	NYSE	HLIO	Wed, Nov 7, 2012	26.35	26.38	25.33	25.35
3628	NYSE	HLIO	Tue, Nov 6, 2012	24.85	26.88	24.28	26.67
3627	NYSE	HLIO	Mon, Nov 5, 2012	26.10	26.96	25.69	25.80
3626	NYSE	HLIO	Fri, Nov 2, 2012	27.31	27.31	26.12	26.24
3625	NYSE	HLIO	Thu, Nov 1, 2012	26.60	27.45	26.43	27.20
3624	NYSE	HLIO	Wed, Oct 31, 2012	25.86	26.79	25.86	26.64
3623	NYSE	HLIO	Fri, Oct 26, 2012	26.02	26.47	25.52	25.91
3622	NYSE	HLIO	Thu, Oct 25, 2012	25.75	26.10	25.26	26.09
3621	NYSE	HLIO	Wed, Oct 24, 2012	25.70	25.70	25.37	25.44
3620	NYSE	HLIO	Tue, Oct 23, 2012	24.96	25.62	24.96	25.57
3619	NYSE	HLIO	Mon, Oct 22, 2012	25.44	25.73	25.00	25.41
3618	NYSE	HLIO	Fri, Oct 19, 2012	26.11	26.22	25.24	25.52
3617	NYSE	HLIO	Thu, Oct 18, 2012	26.68	26.86	26.41	26.46
3616	NYSE	HLIO	Wed, Oct 17, 2012	26.77	26.77	26.25	26.70
3615	NYSE	HLIO	Tue, Oct 16, 2012	26.98	27.04	26.51	26.61
3614	NYSE	HLIO	Mon, Oct 15, 2012	26.10	26.73	25.90	26.66
3613	NYSE	HLIO	Fri, Oct 12, 2012	26.60	27.06	25.99	26.03
3612	NYSE	HLIO	Thu, Oct 11, 2012	27.37	27.48	26.55	26.60
3611	NYSE	HLIO	Wed, Oct 10, 2012	27.04	27.30	26.90	27.05
3610	NYSE	HLIO	Tue, Oct 9, 2012	27.41	27.65	26.98	27.06
3609	NYSE	HLIO	Mon, Oct 8, 2012	27.85	27.85	27.27	27.45
3608	NYSE	HLIO	Fri, Oct 5, 2012	27.86	28.24	27.76	27.99
3607	NYSE	HLIO	Thu, Oct 4, 2012	27.42	27.71	27.31	27.71
3606	NYSE	HLIO	Wed, Oct 3, 2012	27.44	27.70	27.04	27.26
3605	NYSE	HLIO	Tue, Oct 2, 2012	27.43	27.46	26.95	27.40
3604	NYSE	HLIO	Mon, Oct 1, 2012	26.90	27.33	26.60	27.30
3603	NYSE	HLIO	Fri, Sep 28, 2012	26.18	26.94	26.00	26.57
3602	NYSE	HLIO	Thu, Sep 27, 2012	26.39	26.66	26.19	26.51
3601	NYSE	HLIO	Wed, Sep 26, 2012	26.44	26.54	26.03	26.19
3600	NYSE	HLIO	Tue, Sep 25, 2012	27.37	27.51	26.37	26.42
3599	NYSE	HLIO	Mon, Sep 24, 2012	26.72	27.27	26.72	27.18
3598	NYSE	HLIO	Fri, Sep 21, 2012	27.46	27.46	26.87	26.88
3597	NYSE	HLIO	Thu, Sep 20, 2012	26.45	26.90	26.26	26.83
3596	NYSE	HLIO	Wed, Sep 19, 2012	26.93	27.07	26.60	26.69
3595	NYSE	HLIO	Tue, Sep 18, 2012	26.99	27.21	26.24	26.91
3594	NYSE	HLIO	Mon, Sep 17, 2012	26.98	27.21	26.50	27.17
3593	NYSE	HLIO	Fri, Sep 14, 2012	26.47	27.61	26.24	27.25
3592	NYSE	HLIO	Thu, Sep 13, 2012	25.54	26.74	25.23	26.46
3591	NYSE	HLIO	Wed, Sep 12, 2012	25.50	25.83	25.30	25.45
3590	NYSE	HLIO	Tue, Sep 11, 2012	24.73	25.50	24.66	25.43
3589	NYSE	HLIO	Mon, Sep 10, 2012	24.73	24.94	24.57	24.65
3588	NYSE	HLIO	Fri, Sep 7, 2012	24.74	24.94	24.50	24.90
3587	NYSE	HLIO	Thu, Sep 6, 2012	23.80	24.61	23.80	24.55
3586	NYSE	HLIO	Wed, Sep 5, 2012	23.55	23.84	23.38	23.51
3585	NYSE	HLIO	Tue, Sep 4, 2012	23.19	23.85	22.67	23.64
3584	NYSE	HLIO	Fri, Aug 31, 2012	23.33	23.36	22.81	23.15
3583	NYSE	HLIO	Thu, Aug 30, 2012	23.17	23.22	23.00	23.00
3582	NYSE	HLIO	Wed, Aug 29, 2012	23.35	23.43	23.12	23.38
3581	NYSE	HLIO	Tue, Aug 28, 2012	23.70	23.74	23.22	23.35
3580	NYSE	HLIO	Mon, Aug 27, 2012	24.28	24.28	23.56	23.74
3579	NYSE	HLIO	Fri, Aug 24, 2012	23.57	24.39	23.57	24.06
3578	NYSE	HLIO	Thu, Aug 23, 2012	23.59	23.92	23.46	23.71
3577	NYSE	HLIO	Wed, Aug 22, 2012	24.07	24.16	23.45	23.70
3576	NYSE	HLIO	Tue, Aug 21, 2012	24.11	24.96	24.01	24.21
3575	NYSE	HLIO	Mon, Aug 20, 2012	24.40	24.40	23.90	24.06
3574	NYSE	HLIO	Fri, Aug 17, 2012	24.03	24.50	23.82	24.50
3573	NYSE	HLIO	Thu, Aug 16, 2012	23.18	24.24	23.00	24.12
3572	NYSE	HLIO	Wed, Aug 15, 2012	23.27	23.37	23.11	23.26
3571	NYSE	HLIO	Tue, Aug 14, 2012	23.51	23.51	23.02	23.28
3570	NYSE	HLIO	Mon, Aug 13, 2012	23.50	23.52	22.96	23.40
3569	NYSE	HLIO	Fri, Aug 10, 2012	23.85	23.85	23.49	23.62
3568	NYSE	HLIO	Thu, Aug 9, 2012	23.93	24.10	23.75	23.82
3567	NYSE	HLIO	Wed, Aug 8, 2012	23.86	24.54	23.86	24.05
3566	NYSE	HLIO	Tue, Aug 7, 2012	23.48	24.13	22.33	23.97
3565	NYSE	HLIO	Mon, Aug 6, 2012	23.91	24.72	23.63	24.46
3564	NYSE	HLIO	Fri, Aug 3, 2012	22.69	24.42	22.69	23.95
3563	NYSE	HLIO	Thu, Aug 2, 2012	21.92	22.39	21.90	22.28
3562	NYSE	HLIO	Wed, Aug 1, 2012	22.85	22.85	22.06	22.09
3561	NYSE	HLIO	Tue, Jul 31, 2012	23.02	23.25	22.54	22.58
3560	NYSE	HLIO	Mon, Jul 30, 2012	23.90	23.90	23.03	23.06
3559	NYSE	HLIO	Fri, Jul 27, 2012	22.65	24.16	22.65	23.96
3558	NYSE	HLIO	Thu, Jul 26, 2012	22.36	22.62	22.03	22.54
3557	NYSE	HLIO	Wed, Jul 25, 2012	21.64	22.02	21.54	21.85
3556	NYSE	HLIO	Tue, Jul 24, 2012	21.79	21.99	21.23	21.36
3555	NYSE	HLIO	Mon, Jul 23, 2012	22.12	22.30	21.72	21.75
3554	NYSE	HLIO	Fri, Jul 20, 2012	22.67	23.18	22.59	22.76
3553	NYSE	HLIO	Thu, Jul 19, 2012	22.98	23.33	22.79	22.98
3552	NYSE	HLIO	Wed, Jul 18, 2012	22.37	23.33	22.25	22.89
3551	NYSE	HLIO	Tue, Jul 17, 2012	22.37	22.91	22.00	22.48
3550	NYSE	HLIO	Mon, Jul 16, 2012	22.69	22.69	22.00	22.12
3549	NYSE	HLIO	Fri, Jul 13, 2012	22.25	23.06	22.25	22.72
3548	NYSE	HLIO	Thu, Jul 12, 2012	21.96	22.53	21.72	22.19
3547	NYSE	HLIO	Wed, Jul 11, 2012	22.92	23.12	22.15	22.26
3546	NYSE	HLIO	Tue, Jul 10, 2012	24.61	24.61	22.89	22.89
3545	NYSE	HLIO	Mon, Jul 9, 2012	24.64	24.85	24.10	24.32
3544	NYSE	HLIO	Fri, Jul 6, 2012	24.71	24.96	24.56	24.95
3543	NYSE	HLIO	Thu, Jul 5, 2012	24.81	25.21	24.81	25.16
3542	NYSE	HLIO	Tue, Jul 3, 2012	23.96	24.99	23.96	24.99
3541	NYSE	HLIO	Mon, Jul 2, 2012	24.48	24.48	23.31	24.06
3540	NYSE	HLIO	Fri, Jun 29, 2012	23.17	24.39	23.17	24.29
3539	NYSE	HLIO	Thu, Jun 28, 2012	22.05	22.50	21.90	22.48
3538	NYSE	HLIO	Wed, Jun 27, 2012	22.19	22.46	22.08	22.29
3537	NYSE	HLIO	Tue, Jun 26, 2012	22.29	22.37	21.90	22.21
3536	NYSE	HLIO	Mon, Jun 25, 2012	22.30	22.63	22.10	22.24
3535	NYSE	HLIO	Fri, Jun 22, 2012	22.43	22.89	22.25	22.78
3534	NYSE	HLIO	Thu, Jun 21, 2012	23.26	23.35	22.04	22.15
3533	NYSE	HLIO	Wed, Jun 20, 2012	23.60	23.60	23.09	23.21
3532	NYSE	HLIO	Tue, Jun 19, 2012	22.14	23.74	22.14	23.54
3531	NYSE	HLIO	Mon, Jun 18, 2012	22.47	22.61	21.86	22.00
3530	NYSE	HLIO	Fri, Jun 15, 2012	21.60	22.76	21.54	22.67
3529	NYSE	HLIO	Thu, Jun 14, 2012	21.12	21.69	20.81	21.64
3528	NYSE	HLIO	Wed, Jun 13, 2012	22.48	22.48	20.87	21.07
3527	NYSE	HLIO	Tue, Jun 12, 2012	22.37	22.63	21.96	22.60
3526	NYSE	HLIO	Mon, Jun 11, 2012	24.02	24.02	22.09	22.12
3525	NYSE	HLIO	Fri, Jun 8, 2012	23.41	23.75	23.28	23.55
3524	NYSE	HLIO	Thu, Jun 7, 2012	24.17	24.17	23.46	23.52
3523	NYSE	HLIO	Wed, Jun 6, 2012	22.95	23.75	22.88	23.69
3522	NYSE	HLIO	Tue, Jun 5, 2012	22.27	22.88	22.10	22.66
3521	NYSE	HLIO	Mon, Jun 4, 2012	22.52	22.62	21.90	22.51
3520	NYSE	HLIO	Fri, Jun 1, 2012	22.71	22.99	22.37	22.40
3519	NYSE	HLIO	Thu, May 31, 2012	24.00	24.00	22.87	23.33
3518	NYSE	HLIO	Wed, May 30, 2012	24.21	24.57	24.00	24.04
3517	NYSE	HLIO	Tue, May 29, 2012	24.31	25.08	24.29	24.61
3516	NYSE	HLIO	Fri, May 25, 2012	24.07	24.17	23.69	24.12
3515	NYSE	HLIO	Thu, May 24, 2012	24.70	24.70	23.50	24.00
3514	NYSE	HLIO	Wed, May 23, 2012	24.05	24.90	23.85	24.68
3513	NYSE	HLIO	Tue, May 22, 2012	24.68	24.73	24.18	24.44
3512	NYSE	HLIO	Mon, May 21, 2012	24.00	24.73	23.93	24.64
3511	NYSE	HLIO	Fri, May 18, 2012	24.18	24.30	23.76	23.93
3510	NYSE	HLIO	Thu, May 17, 2012	25.54	25.54	24.15	24.17
3509	NYSE	HLIO	Wed, May 16, 2012	25.91	26.01	25.40	25.47
3508	NYSE	HLIO	Tue, May 15, 2012	25.70	26.27	25.49	25.85
3507	NYSE	HLIO	Mon, May 14, 2012	25.75	26.00	25.34	25.62
3506	NYSE	HLIO	Fri, May 11, 2012	26.09	26.45	25.97	26.12
3505	NYSE	HLIO	Thu, May 10, 2012	26.42	26.70	26.07	26.28
3504	NYSE	HLIO	Wed, May 9, 2012	26.57	26.79	26.08	26.17
3503	NYSE	HLIO	Tue, May 8, 2012	25.80	27.21	24.92	26.93
3502	NYSE	HLIO	Mon, May 7, 2012	24.68	25.15	24.62	24.88
3501	NYSE	HLIO	Fri, May 4, 2012	25.95	25.95	24.75	24.83
3500	NYSE	HLIO	Thu, May 3, 2012	26.21	26.26	25.85	26.02
3499	NYSE	HLIO	Wed, May 2, 2012	25.48	26.22	25.08	26.20
3498	NYSE	HLIO	Tue, May 1, 2012	25.13	26.15	24.90	25.86
3497	NYSE	HLIO	Mon, Apr 30, 2012	25.14	25.17	24.75	25.03
3496	NYSE	HLIO	Fri, Apr 27, 2012	24.84	25.33	24.51	25.26
3495	NYSE	HLIO	Thu, Apr 26, 2012	24.70	24.81	24.40	24.66
3494	NYSE	HLIO	Wed, Apr 25, 2012	25.04	25.20	24.63	24.86
3493	NYSE	HLIO	Tue, Apr 24, 2012	24.22	24.66	24.10	24.54
3492	NYSE	HLIO	Mon, Apr 23, 2012	24.24	24.67	23.84	24.16
3491	NYSE	HLIO	Fri, Apr 20, 2012	25.05	25.05	24.57	24.81
3490	NYSE	HLIO	Thu, Apr 19, 2012	24.34	24.59	23.75	24.45
3489	NYSE	HLIO	Wed, Apr 18, 2012	24.07	24.30	23.42	24.24
3488	NYSE	HLIO	Tue, Apr 17, 2012	24.03	24.85	24.03	24.20
3487	NYSE	HLIO	Mon, Apr 16, 2012	23.84	24.10	23.43	23.75
3486	NYSE	HLIO	Fri, Apr 13, 2012	24.22	24.22	23.67	23.77
3485	NYSE	HLIO	Thu, Apr 12, 2012	24.24	24.71	24.16	24.33
3484	NYSE	HLIO	Wed, Apr 11, 2012	24.04	24.37	23.80	24.17
3483	NYSE	HLIO	Tue, Apr 10, 2012	24.54	24.55	23.40	23.68
3482	NYSE	HLIO	Mon, Apr 9, 2012	24.71	24.77	24.26	24.55
3481	NYSE	HLIO	Thu, Apr 5, 2012	25.03	25.36	24.77	25.05
3480	NYSE	HLIO	Wed, Apr 4, 2012	25.29	25.61	24.74	25.12
3479	NYSE	HLIO	Tue, Apr 3, 2012	26.72	26.74	25.57	25.62
3478	NYSE	HLIO	Mon, Apr 2, 2012	26.04	26.97	25.85	26.72
3477	NYSE	HLIO	Fri, Mar 30, 2012	26.56	26.60	25.80	26.16
3476	NYSE	HLIO	Thu, Mar 29, 2012	26.04	26.39	25.59	26.22
3475	NYSE	HLIO	Wed, Mar 28, 2012	27.34	28.53	25.75	26.38
3474	NYSE	HLIO	Tue, Mar 27, 2012	27.91	28.25	27.37	27.39
3473	NYSE	HLIO	Mon, Mar 26, 2012	27.54	28.47	27.54	27.87
3472	NYSE	HLIO	Fri, Mar 23, 2012	26.82	27.24	26.49	27.16
3471	NYSE	HLIO	Thu, Mar 22, 2012	27.60	27.84	26.77	26.86
3470	NYSE	HLIO	Wed, Mar 21, 2012	28.19	28.39	27.75	27.85
3469	NYSE	HLIO	Tue, Mar 20, 2012	28.59	28.59	27.66	28.06
3468	NYSE	HLIO	Mon, Mar 19, 2012	28.80	29.49	28.48	28.87
3467	NYSE	HLIO	Fri, Mar 16, 2012	29.14	29.14	28.56	28.82
3466	NYSE	HLIO	Thu, Mar 15, 2012	28.43	29.21	28.25	29.05
3465	NYSE	HLIO	Wed, Mar 14, 2012	28.58	29.10	28.12	28.35
3464	NYSE	HLIO	Tue, Mar 13, 2012	29.64	29.77	27.83	28.69
3463	NYSE	HLIO	Mon, Mar 12, 2012	29.68	30.05	29.33	29.85
3462	NYSE	HLIO	Fri, Mar 9, 2012	29.50	30.46	29.44	29.63
3461	NYSE	HLIO	Thu, Mar 8, 2012	29.50	29.79	29.15	29.49
3460	NYSE	HLIO	Wed, Mar 7, 2012	29.24	29.50	29.05	29.27
3459	NYSE	HLIO	Tue, Mar 6, 2012	29.46	29.67	28.77	29.03
3458	NYSE	HLIO	Mon, Mar 5, 2012	29.70	30.68	29.28	29.98
3457	NYSE	HLIO	Fri, Mar 2, 2012	31.44	31.51	29.63	29.88
3456	NYSE	HLIO	Thu, Mar 1, 2012	33.19	33.19	31.49	31.51
3455	NYSE	HLIO	Wed, Feb 29, 2012	32.93	33.52	32.25	32.86
3454	NYSE	HLIO	Tue, Feb 28, 2012	33.37	33.48	32.53	32.68
3453	NYSE	HLIO	Mon, Feb 27, 2012	32.19	33.65	31.88	33.36
3452	NYSE	HLIO	Fri, Feb 24, 2012	32.51	32.74	32.29	32.64
3451	NYSE	HLIO	Thu, Feb 23, 2012	32.04	32.77	31.68	32.53
3450	NYSE	HLIO	Wed, Feb 22, 2012	32.16	32.77	31.87	31.89
3449	NYSE	HLIO	Tue, Feb 21, 2012	32.44	32.90	32.01	32.39
3448	NYSE	HLIO	Fri, Feb 17, 2012	32.31	32.85	31.74	32.25
3447	NYSE	HLIO	Thu, Feb 16, 2012	28.54	32.92	28.49	32.18
3446	NYSE	HLIO	Wed, Feb 15, 2012	29.57	30.20	28.50	28.67
3445	NYSE	HLIO	Tue, Feb 14, 2012	29.93	29.97	29.23	29.42
3444	NYSE	HLIO	Mon, Feb 13, 2012	29.85	30.27	29.45	30.24
3443	NYSE	HLIO	Fri, Feb 10, 2012	29.99	30.10	29.45	29.54
3442	NYSE	HLIO	Thu, Feb 9, 2012	30.62	30.62	30.13	30.35
3441	NYSE	HLIO	Wed, Feb 8, 2012	30.54	31.10	30.01	30.62
3440	NYSE	HLIO	Tue, Feb 7, 2012	30.58	30.61	30.02	30.53
3439	NYSE	HLIO	Mon, Feb 6, 2012	30.33	30.81	30.00	30.50
3438	NYSE	HLIO	Fri, Feb 3, 2012	30.59	30.84	30.07	30.43
3437	NYSE	HLIO	Thu, Feb 2, 2012	29.59	30.14	29.16	29.86
3436	NYSE	HLIO	Wed, Feb 1, 2012	28.40	29.67	28.25	29.39
3435	NYSE	HLIO	Tue, Jan 31, 2012	28.50	28.59	27.99	28.09
3434	NYSE	HLIO	Mon, Jan 30, 2012	27.32	28.55	27.32	28.30
3433	NYSE	HLIO	Fri, Jan 27, 2012	27.30	27.90	27.01	27.66
3432	NYSE	HLIO	Thu, Jan 26, 2012	27.84	28.00	27.23	27.35
3431	NYSE	HLIO	Wed, Jan 25, 2012	27.20	27.94	27.15	27.61
3430	NYSE	HLIO	Tue, Jan 24, 2012	26.89	27.75	26.60	27.18
3429	NYSE	HLIO	Mon, Jan 23, 2012	27.17	27.50	26.80	27.10
3428	NYSE	HLIO	Fri, Jan 20, 2012	27.31	27.54	26.70	27.26
3427	NYSE	HLIO	Thu, Jan 19, 2012	27.27	27.82	26.27	27.40
3426	NYSE	HLIO	Wed, Jan 18, 2012	26.30	27.05	25.96	27.01
3425	NYSE	HLIO	Tue, Jan 17, 2012	26.07	26.65	25.91	26.27
3424	NYSE	HLIO	Fri, Jan 13, 2012	25.33	26.00	25.33	25.90
3423	NYSE	HLIO	Thu, Jan 12, 2012	24.79	25.83	24.77	25.75
3422	NYSE	HLIO	Wed, Jan 11, 2012	24.36	24.86	24.26	24.80
3421	NYSE	HLIO	Tue, Jan 10, 2012	24.08	24.64	23.90	24.44
3420	NYSE	HLIO	Mon, Jan 9, 2012	23.98	24.19	23.51	23.71
3419	NYSE	HLIO	Fri, Jan 6, 2012	24.29	24.29	23.82	23.91
3418	NYSE	HLIO	Thu, Jan 5, 2012	24.10	24.64	23.62	24.38
3417	NYSE	HLIO	Wed, Jan 4, 2012	24.12	24.49	24.09	24.30
3416	NYSE	HLIO	Tue, Jan 3, 2012	24.23	24.75	24.16	24.36
3415	NYSE	HLIO	Fri, Dec 30, 2011	23.28	23.80	23.28	23.43
3414	NYSE	HLIO	Thu, Dec 29, 2011	22.88	23.49	22.87	23.35
3413	NYSE	HLIO	Wed, Dec 28, 2011	23.88	24.12	22.77	22.85
3412	NYSE	HLIO	Tue, Dec 27, 2011	23.65	24.12	23.50	24.01
3411	NYSE	HLIO	Fri, Dec 23, 2011	24.08	24.23	23.73	23.77
3410	NYSE	HLIO	Thu, Dec 22, 2011	24.15	24.87	24.00	24.09
3409	NYSE	HLIO	Wed, Dec 21, 2011	24.01	24.15	23.08	24.00
3408	NYSE	HLIO	Tue, Dec 20, 2011	23.80	24.24	23.03	24.16
3407	NYSE	HLIO	Mon, Dec 19, 2011	23.11	23.63	22.84	23.06
3406	NYSE	HLIO	Fri, Dec 16, 2011	22.37	23.35	22.28	22.84
3405	NYSE	HLIO	Thu, Dec 15, 2011	21.73	22.18	21.25	22.16
3404	NYSE	HLIO	Wed, Dec 14, 2011	22.18	22.18	21.27	21.29
3403	NYSE	HLIO	Tue, Dec 13, 2011	23.30	23.95	22.26	22.47
3402	NYSE	HLIO	Mon, Dec 12, 2011	23.23	23.28	22.45	23.02
3401	NYSE	HLIO	Fri, Dec 9, 2011	23.07	23.87	22.93	23.70
3400	NYSE	HLIO	Thu, Dec 8, 2011	24.31	24.44	22.89	23.09
3399	NYSE	HLIO	Wed, Dec 7, 2011	24.38	24.93	23.44	24.61
3398	NYSE	HLIO	Tue, Dec 6, 2011	24.36	24.86	24.00	24.62
3397	NYSE	HLIO	Mon, Dec 5, 2011	24.41	24.41	23.78	24.30
3396	NYSE	HLIO	Fri, Dec 2, 2011	24.24	24.58	23.68	23.78
3395	NYSE	HLIO	Thu, Dec 1, 2011	25.21	25.40	23.61	23.69
3394	NYSE	HLIO	Wed, Nov 30, 2011	23.69	25.22	22.92	25.16
3393	NYSE	HLIO	Tue, Nov 29, 2011	22.92	23.00	22.15	22.41
3392	NYSE	HLIO	Mon, Nov 28, 2011	22.48	23.48	22.25	22.84
3391	NYSE	HLIO	Fri, Nov 25, 2011	21.86	22.42	21.32	21.33
3390	NYSE	HLIO	Wed, Nov 23, 2011	22.61	22.77	21.95	22.01
3389	NYSE	HLIO	Tue, Nov 22, 2011	23.10	23.38	22.50	22.88
3388	NYSE	HLIO	Mon, Nov 21, 2011	23.46	24.11	23.00	23.07
3387	NYSE	HLIO	Fri, Nov 18, 2011	24.01	24.31	23.74	24.14
3386	NYSE	HLIO	Thu, Nov 17, 2011	24.77	25.01	23.74	23.96
3385	NYSE	HLIO	Wed, Nov 16, 2011	24.85	25.64	24.70	24.76
3384	NYSE	HLIO	Tue, Nov 15, 2011	25.31	25.92	25.10	25.27
3383	NYSE	HLIO	Mon, Nov 14, 2011	25.60	25.76	25.22	25.50
3382	NYSE	HLIO	Fri, Nov 11, 2011	25.63	26.38	25.42	25.75
3381	NYSE	HLIO	Thu, Nov 10, 2011	25.62	25.81	24.90	25.23
3380	NYSE	HLIO	Wed, Nov 9, 2011	25.04	25.73	24.43	25.10
3379	NYSE	HLIO	Tue, Nov 8, 2011	26.20	26.59	23.13	26.03
3378	NYSE	HLIO	Mon, Nov 7, 2011	28.79	29.32	27.57	28.53
3377	NYSE	HLIO	Fri, Nov 4, 2011	29.22	29.71	28.54	29.05
3376	NYSE	HLIO	Thu, Nov 3, 2011	28.86	30.00	28.31	29.83
3375	NYSE	HLIO	Wed, Nov 2, 2011	27.55	28.34	27.13	28.12
3374	NYSE	HLIO	Tue, Nov 1, 2011	27.26	28.28	26.69	26.86
3373	NYSE	HLIO	Mon, Oct 31, 2011	29.32	29.95	28.71	28.76
3372	NYSE	HLIO	Fri, Oct 28, 2011	30.29	30.99	29.92	29.93
3371	NYSE	HLIO	Thu, Oct 27, 2011	29.49	31.00	29.13	30.60
3370	NYSE	HLIO	Wed, Oct 26, 2011	27.58	28.71	26.76	28.46
3369	NYSE	HLIO	Tue, Oct 25, 2011	27.82	28.16	26.92	27.06
3368	NYSE	HLIO	Mon, Oct 24, 2011	27.32	28.59	27.32	28.27
3367	NYSE	HLIO	Fri, Oct 21, 2011	25.98	27.17	25.86	27.08
3366	NYSE	HLIO	Thu, Oct 20, 2011	25.90	26.33	24.70	25.43
3365	NYSE	HLIO	Wed, Oct 19, 2011	26.63	27.09	25.69	25.91
3364	NYSE	HLIO	Tue, Oct 18, 2011	25.12	27.00	24.72	26.77
3363	NYSE	HLIO	Mon, Oct 17, 2011	25.42	25.50	24.71	24.94
3362	NYSE	HLIO	Fri, Oct 14, 2011	25.00	25.88	24.77	25.73
3361	NYSE	HLIO	Thu, Oct 13, 2011	24.45	24.84	24.05	24.81
3360	NYSE	HLIO	Wed, Oct 12, 2011	24.37	25.10	24.01	24.73
3359	NYSE	HLIO	Tue, Oct 11, 2011	23.67	24.35	23.52	24.12
3358	NYSE	HLIO	Mon, Oct 10, 2011	22.87	23.95	22.55	23.90
3357	NYSE	HLIO	Fri, Oct 7, 2011	22.72	23.02	22.05	22.14
3356	NYSE	HLIO	Thu, Oct 6, 2011	21.50	22.60	21.50	22.55
3355	NYSE	HLIO	Wed, Oct 5, 2011	21.45	22.12	21.21	21.68
3354	NYSE	HLIO	Tue, Oct 4, 2011	19.15	21.46	18.74	21.45
3353	NYSE	HLIO	Mon, Oct 3, 2011	20.07	21.22	19.42	19.43
3352	NYSE	HLIO	Fri, Sep 30, 2011	22.64	22.85	19.89	20.38
3351	NYSE	HLIO	Thu, Sep 29, 2011	23.22	23.26	22.18	23.13
3350	NYSE	HLIO	Wed, Sep 28, 2011	24.16	24.38	22.33	22.37
3349	NYSE	HLIO	Tue, Sep 27, 2011	24.13	25.38	23.75	24.34
3348	NYSE	HLIO	Mon, Sep 26, 2011	22.86	23.43	21.95	23.35
3347	NYSE	HLIO	Fri, Sep 23, 2011	22.01	23.61	22.01	22.60
3346	NYSE	HLIO	Thu, Sep 22, 2011	21.41	22.73	21.20	21.95
3345	NYSE	HLIO	Wed, Sep 21, 2011	24.16	24.24	22.41	22.47
3344	NYSE	HLIO	Tue, Sep 20, 2011	24.78	25.22	24.15	24.15
3343	NYSE	HLIO	Mon, Sep 19, 2011	24.31	25.16	23.89	24.74
3342	NYSE	HLIO	Fri, Sep 16, 2011	25.57	25.58	24.76	25.08
3341	NYSE	HLIO	Thu, Sep 15, 2011	25.94	26.20	25.07	25.33
3340	NYSE	HLIO	Wed, Sep 14, 2011	25.25	26.19	24.25	25.67
3339	NYSE	HLIO	Tue, Sep 13, 2011	24.30	24.89	23.95	24.81
3338	NYSE	HLIO	Mon, Sep 12, 2011	23.85	24.68	23.18	24.11
3337	NYSE	HLIO	Fri, Sep 9, 2011	25.47	25.64	24.16	24.52
3336	NYSE	HLIO	Thu, Sep 8, 2011	26.44	27.15	25.81	25.90
3335	NYSE	HLIO	Wed, Sep 7, 2011	26.46	26.79	25.91	26.72
3334	NYSE	HLIO	Tue, Sep 6, 2011	24.80	25.95	24.69	25.74
3333	NYSE	HLIO	Fri, Sep 2, 2011	27.03	28.00	25.82	26.08
3332	NYSE	HLIO	Thu, Sep 1, 2011	29.52	29.98	27.75	28.13
3331	NYSE	HLIO	Wed, Aug 31, 2011	30.06	30.61	28.80	29.44
3330	NYSE	HLIO	Tue, Aug 30, 2011	28.38	30.13	28.19	29.74
3329	NYSE	HLIO	Mon, Aug 29, 2011	27.46	28.66	27.46	28.62
3328	NYSE	HLIO	Fri, Aug 26, 2011	24.80	27.52	24.41	26.86
3327	NYSE	HLIO	Thu, Aug 25, 2011	26.45	26.45	25.01	25.25
3326	NYSE	HLIO	Wed, Aug 24, 2011	24.78	26.06	23.78	25.94
3325	NYSE	HLIO	Tue, Aug 23, 2011	22.84	24.84	22.58	24.75
3324	NYSE	HLIO	Mon, Aug 22, 2011	23.08	23.24	22.31	22.77
3323	NYSE	HLIO	Fri, Aug 19, 2011	21.77	23.23	21.51	22.11
3322	NYSE	HLIO	Thu, Aug 18, 2011	23.50	23.70	22.15	22.37
3321	NYSE	HLIO	Wed, Aug 17, 2011	24.92	25.11	24.02	24.56
3320	NYSE	HLIO	Tue, Aug 16, 2011	25.17	25.40	24.55	24.70
3319	NYSE	HLIO	Mon, Aug 15, 2011	25.84	26.02	25.13	25.62
3318	NYSE	HLIO	Fri, Aug 12, 2011	25.90	26.27	24.85	25.32
3317	NYSE	HLIO	Thu, Aug 11, 2011	23.95	26.06	23.84	25.52
3316	NYSE	HLIO	Wed, Aug 10, 2011	23.99	25.61	23.46	23.71
3315	NYSE	HLIO	Tue, Aug 9, 2011	23.02	24.97	21.67	24.72
3314	NYSE	HLIO	Mon, Aug 8, 2011	23.11	24.76	20.31	22.10
3313	NYSE	HLIO	Fri, Aug 5, 2011	26.38	26.96	24.27	25.25
3312	NYSE	HLIO	Thu, Aug 4, 2011	27.15	27.71	26.02	26.03
3311	NYSE	HLIO	Wed, Aug 3, 2011	27.37	27.93	26.42	27.73
3310	NYSE	HLIO	Tue, Aug 2, 2011	28.64	29.19	27.39	27.40
3309	NYSE	HLIO	Mon, Aug 1, 2011	29.22	29.93	28.19	28.71
3308	NYSE	HLIO	Fri, Jul 29, 2011	28.67	29.60	28.33	28.55
3307	NYSE	HLIO	Thu, Jul 28, 2011	29.27	30.04	29.21	29.42
3306	NYSE	HLIO	Wed, Jul 27, 2011	30.57	31.10	29.12	29.31
3305	NYSE	HLIO	Tue, Jul 26, 2011	32.10	32.10	30.57	30.84
3304	NYSE	HLIO	Mon, Jul 25, 2011	31.68	32.67	31.38	32.10
3303	NYSE	HLIO	Fri, Jul 22, 2011	32.62	33.39	32.37	32.44
3302	NYSE	HLIO	Thu, Jul 21, 2011	33.22	33.45	32.35	32.82
3301	NYSE	HLIO	Wed, Jul 20, 2011	33.67	33.67	32.84	32.91
3300	NYSE	HLIO	Tue, Jul 19, 2011	31.92	33.58	31.92	33.57
3299	NYSE	HLIO	Mon, Jul 18, 2011	32.51	32.59	30.90	31.54
3298	NYSE	HLIO	Fri, Jul 15, 2011	31.67	33.09	31.53	32.55
3297	NYSE	HLIO	Thu, Jul 14, 2011	32.39	32.74	31.41	31.53
3296	NYSE	HLIO	Wed, Jul 13, 2011	32.21	33.14	31.99	32.32
3295	NYSE	HLIO	Tue, Jul 12, 2011	31.93	32.38	31.66	31.95
3294	NYSE	HLIO	Mon, Jul 11, 2011	32.49	32.80	31.67	31.99
3293	NYSE	HLIO	Fri, Jul 8, 2011	32.44	33.45	32.44	33.19
3292	NYSE	HLIO	Thu, Jul 7, 2011	32.50	33.47	32.50	33.18
3291	NYSE	HLIO	Wed, Jul 6, 2011	31.71	32.44	31.62	32.31
3290	NYSE	HLIO	Tue, Jul 5, 2011	31.48	32.20	31.48	31.88
3289	NYSE	HLIO	Fri, Jul 1, 2011	31.91	32.55	31.47	31.57
3288	NYSE	HLIO	Thu, Jun 30, 2011	31.63	32.00	31.47	31.87
3287	NYSE	HLIO	Wed, Jun 29, 2011	31.67	31.67	30.80	31.53
3286	NYSE	HLIO	Tue, Jun 28, 2011	30.71	31.50	30.42	31.50
3285	NYSE	HLIO	Mon, Jun 27, 2011	29.65	30.87	29.64	30.71
3284	NYSE	HLIO	Fri, Jun 24, 2011	29.98	30.08	29.13	29.53
3283	NYSE	HLIO	Thu, Jun 23, 2011	29.00	29.87	28.72	29.82
3282	NYSE	HLIO	Wed, Jun 22, 2011	29.49	30.18	29.49	29.61
3281	NYSE	HLIO	Tue, Jun 21, 2011	29.01	29.79	28.54	29.73
3280	NYSE	HLIO	Mon, Jun 20, 2011	27.78	29.01	27.78	28.74
3279	NYSE	HLIO	Fri, Jun 17, 2011	29.04	29.23	27.81	27.97
3278	NYSE	HLIO	Thu, Jun 16, 2011	28.23	28.99	28.00	28.71
3277	NYSE	HLIO	Wed, Jun 15, 2011	28.52	28.94	28.09	28.11
3276	NYSE	HLIO	Tue, Jun 14, 2011	28.72	29.52	28.57	29.03
3275	NYSE	HLIO	Mon, Jun 13, 2011	28.00	28.65	27.83	28.19
3274	NYSE	HLIO	Fri, Jun 10, 2011	28.52	28.83	27.50	27.85
3273	NYSE	HLIO	Thu, Jun 9, 2011	28.79	29.07	28.53	28.73
3272	NYSE	HLIO	Wed, Jun 8, 2011	28.77	28.96	28.54	28.55
3271	NYSE	HLIO	Tue, Jun 7, 2011	29.33	29.40	28.97	29.01
3270	NYSE	HLIO	Mon, Jun 6, 2011	29.35	29.57	28.75	29.01
3269	NYSE	HLIO	Fri, Jun 3, 2011	29.97	30.22	29.24	29.41
3268	NYSE	HLIO	Thu, Jun 2, 2011	31.12	31.16	30.00	30.58
3267	NYSE	HLIO	Wed, Jun 1, 2011	32.19	32.33	30.63	31.09
3266	NYSE	HLIO	Tue, May 31, 2011	32.00	32.47	31.67	32.29
3265	NYSE	HLIO	Fri, May 27, 2011	31.49	32.35	31.35	31.67
3264	NYSE	HLIO	Thu, May 26, 2011	30.38	31.40	30.12	31.23
3263	NYSE	HLIO	Wed, May 25, 2011	29.53	30.91	29.46	30.61
3262	NYSE	HLIO	Tue, May 24, 2011	30.35	30.75	29.56	29.59
3261	NYSE	HLIO	Mon, May 23, 2011	30.41	31.14	29.46	29.97
3260	NYSE	HLIO	Fri, May 20, 2011	48.51	49.00	46.97	46.99
3259	NYSE	HLIO	Thu, May 19, 2011	48.14	49.67	48.03	48.91
3258	NYSE	HLIO	Wed, May 18, 2011	47.16	48.13	46.63	47.99
3257	NYSE	HLIO	Tue, May 17, 2011	47.00	47.99	46.55	46.89
3256	NYSE	HLIO	Mon, May 16, 2011	47.35	47.91	46.85	47.45
3255	NYSE	HLIO	Fri, May 13, 2011	48.00	48.00	45.78	47.57
3254	NYSE	HLIO	Thu, May 12, 2011	47.34	48.72	46.60	47.91
3253	NYSE	HLIO	Wed, May 11, 2011	51.97	52.24	45.85	47.81
3252	NYSE	HLIO	Tue, May 10, 2011	49.96	54.34	49.49	52.62
3251	NYSE	HLIO	Mon, May 9, 2011	44.27	47.40	44.27	47.14
3250	NYSE	HLIO	Fri, May 6, 2011	44.97	45.49	43.45	44.27
3249	NYSE	HLIO	Thu, May 5, 2011	44.37	45.53	44.00	44.19
3248	NYSE	HLIO	Wed, May 4, 2011	46.82	46.82	44.97	45.01
3247	NYSE	HLIO	Tue, May 3, 2011	46.70	46.92	46.48	46.59
3246	NYSE	HLIO	Mon, May 2, 2011	46.66	46.85	46.26	46.70
3245	NYSE	HLIO	Fri, Apr 29, 2011	46.27	46.66	45.50	46.49
3244	NYSE	HLIO	Thu, Apr 28, 2011	45.00	46.33	44.93	46.03
3243	NYSE	HLIO	Wed, Apr 27, 2011	44.48	44.99	43.97	44.91
3242	NYSE	HLIO	Tue, Apr 26, 2011	43.63	44.76	43.44	44.39
3241	NYSE	HLIO	Mon, Apr 25, 2011	43.51	43.51	42.26	43.46
3240	NYSE	HLIO	Thu, Apr 21, 2011	44.09	44.09	42.62	43.69
3239	NYSE	HLIO	Wed, Apr 20, 2011	42.55	43.34	42.22	43.28
3238	NYSE	HLIO	Tue, Apr 19, 2011	42.17	42.17	41.05	41.48
3237	NYSE	HLIO	Mon, Apr 18, 2011	43.24	43.24	41.76	41.92
3236	NYSE	HLIO	Fri, Apr 15, 2011	43.93	44.72	43.61	44.17
3235	NYSE	HLIO	Thu, Apr 14, 2011	44.10	44.12	43.38	44.10
3234	NYSE	HLIO	Wed, Apr 13, 2011	43.56	44.26	43.14	44.07
3233	NYSE	HLIO	Tue, Apr 12, 2011	43.02	43.57	42.45	43.26
3232	NYSE	HLIO	Mon, Apr 11, 2011	44.20	44.39	43.35	43.56
3231	NYSE	HLIO	Fri, Apr 8, 2011	44.78	44.79	44.07	44.21
3230	NYSE	HLIO	Thu, Apr 7, 2011	45.15	45.15	44.18	44.31
3229	NYSE	HLIO	Wed, Apr 6, 2011	45.36	45.56	44.67	45.12
3228	NYSE	HLIO	Tue, Apr 5, 2011	45.01	45.69	44.71	44.89
3227	NYSE	HLIO	Mon, Apr 4, 2011	45.48	45.60	44.58	45.08
3226	NYSE	HLIO	Fri, Apr 1, 2011	43.48	45.46	42.63	45.15
3225	NYSE	HLIO	Thu, Mar 31, 2011	42.54	43.25	42.25	43.10
3224	NYSE	HLIO	Wed, Mar 30, 2011	42.00	42.75	41.57	42.75
3223	NYSE	HLIO	Tue, Mar 29, 2011	40.56	41.73	40.43	41.66
3222	NYSE	HLIO	Mon, Mar 28, 2011	41.19	41.26	40.70	40.85
3221	NYSE	HLIO	Fri, Mar 25, 2011	41.06	41.95	40.82	41.09
3220	NYSE	HLIO	Thu, Mar 24, 2011	41.22	41.27	40.25	41.03
3219	NYSE	HLIO	Wed, Mar 23, 2011	40.36	41.23	39.88	40.98
3218	NYSE	HLIO	Tue, Mar 22, 2011	40.97	41.91	40.52	40.59
3217	NYSE	HLIO	Mon, Mar 21, 2011	40.56	41.34	40.24	40.76
3216	NYSE	HLIO	Fri, Mar 18, 2011	40.24	40.51	39.64	39.86
3215	NYSE	HLIO	Thu, Mar 17, 2011	39.79	40.52	39.25	39.64
3214	NYSE	HLIO	Wed, Mar 16, 2011	39.75	40.15	38.71	38.71
3213	NYSE	HLIO	Tue, Mar 15, 2011	39.46	40.32	38.96	39.67
3212	NYSE	HLIO	Mon, Mar 14, 2011	40.60	41.54	40.04	40.15
3211	NYSE	HLIO	Fri, Mar 11, 2011	40.82	41.63	39.84	41.15
3210	NYSE	HLIO	Thu, Mar 10, 2011	42.43	43.45	40.92	41.15
3209	NYSE	HLIO	Wed, Mar 9, 2011	41.68	43.28	40.88	43.19
3208	NYSE	HLIO	Tue, Mar 8, 2011	43.32	43.85	41.33	41.67
3207	NYSE	HLIO	Mon, Mar 7, 2011	37.98	38.50	36.60	37.71
3206	NYSE	HLIO	Fri, Mar 4, 2011	38.29	38.29	37.56	37.94
3205	NYSE	HLIO	Thu, Mar 3, 2011	38.00	38.77	38.00	38.40
3204	NYSE	HLIO	Wed, Mar 2, 2011	35.19	36.32	35.16	36.25
3203	NYSE	HLIO	Tue, Mar 1, 2011	36.22	36.23	35.17	35.29
3202	NYSE	HLIO	Mon, Feb 28, 2011	35.98	36.48	35.54	36.09
3201	NYSE	HLIO	Fri, Feb 25, 2011	35.18	35.66	34.78	35.57
3200	NYSE	HLIO	Thu, Feb 24, 2011	34.52	35.42	34.44	35.15
3199	NYSE	HLIO	Wed, Feb 23, 2011	36.61	36.61	33.87	34.30
3198	NYSE	HLIO	Tue, Feb 22, 2011	37.47	38.21	36.39	36.55
3197	NYSE	HLIO	Fri, Feb 18, 2011	38.01	38.38	37.35	38.21
3196	NYSE	HLIO	Thu, Feb 17, 2011	37.92	37.92	37.07	37.71
3195	NYSE	HLIO	Wed, Feb 16, 2011	38.46	38.55	37.23	37.91
3194	NYSE	HLIO	Tue, Feb 15, 2011	38.94	39.07	38.14	38.33
3193	NYSE	HLIO	Mon, Feb 14, 2011	38.60	39.49	38.35	38.97
3192	NYSE	HLIO	Fri, Feb 11, 2011	37.93	38.90	37.63	38.72
3191	NYSE	HLIO	Thu, Feb 10, 2011	38.13	38.99	38.03	38.23
3190	NYSE	HLIO	Wed, Feb 9, 2011	38.35	38.77	37.83	38.38
3189	NYSE	HLIO	Tue, Feb 8, 2011	38.95	39.08	38.34	38.84
3188	NYSE	HLIO	Mon, Feb 7, 2011	38.50	39.60	38.35	39.17
3187	NYSE	HLIO	Fri, Feb 4, 2011	39.07	39.14	38.20	38.47
3186	NYSE	HLIO	Thu, Feb 3, 2011	37.84	39.13	37.50	39.07
3185	NYSE	HLIO	Wed, Feb 2, 2011	38.63	39.08	37.77	38.02
3184	NYSE	HLIO	Tue, Feb 1, 2011	37.51	39.07	36.36	38.90
3183	NYSE	HLIO	Mon, Jan 31, 2011	36.08	37.95	35.00	37.28
3182	NYSE	HLIO	Fri, Jan 28, 2011	37.44	37.46	35.60	35.82
3181	NYSE	HLIO	Thu, Jan 27, 2011	37.50	37.78	36.75	37.39
3180	NYSE	HLIO	Wed, Jan 26, 2011	36.94	38.48	36.94	37.65
3179	NYSE	HLIO	Tue, Jan 25, 2011	36.00	36.74	35.92	36.69
3178	NYSE	HLIO	Mon, Jan 24, 2011	35.39	36.26	35.38	36.18
3177	NYSE	HLIO	Fri, Jan 21, 2011	33.55	35.77	33.55	35.27
3176	NYSE	HLIO	Thu, Jan 20, 2011	34.85	35.84	34.79	35.25
3175	NYSE	HLIO	Wed, Jan 19, 2011	36.80	36.80	34.69	35.12
3174	NYSE	HLIO	Tue, Jan 18, 2011	36.66	36.99	36.26	36.95
3173	NYSE	HLIO	Fri, Jan 14, 2011	36.59	36.89	35.56	36.83
3172	NYSE	HLIO	Thu, Jan 13, 2011	37.22	37.27	35.99	36.55
3171	NYSE	HLIO	Wed, Jan 12, 2011	38.22	38.22	37.03	37.39
3170	NYSE	HLIO	Tue, Jan 11, 2011	38.13	38.13	36.85	37.78
3169	NYSE	HLIO	Mon, Jan 10, 2011	38.33	38.53	37.37	37.84
3168	NYSE	HLIO	Fri, Jan 7, 2011	38.48	39.49	38.31	38.72
3167	NYSE	HLIO	Thu, Jan 6, 2011	38.35	38.35	37.82	38.24
3166	NYSE	HLIO	Wed, Jan 5, 2011	38.14	38.62	37.56	38.45
3165	NYSE	HLIO	Tue, Jan 4, 2011	38.83	38.92	36.82	38.24
3164	NYSE	HLIO	Mon, Jan 3, 2011	38.20	39.20	38.20	38.65
3163	NYSE	HLIO	Fri, Dec 31, 2010	38.20	38.20	37.37	37.80
3162	NYSE	HLIO	Thu, Dec 30, 2010	38.21	38.30	38.03	38.18
3161	NYSE	HLIO	Wed, Dec 29, 2010	38.37	38.43	38.00	38.10
3160	NYSE	HLIO	Tue, Dec 28, 2010	38.25	38.53	38.00	38.40
3159	NYSE	HLIO	Mon, Dec 27, 2010	37.49	38.50	37.20	38.28
3158	NYSE	HLIO	Thu, Dec 23, 2010	37.46	37.83	37.01	37.53
3157	NYSE	HLIO	Wed, Dec 22, 2010	37.74	37.77	36.69	37.34
3156	NYSE	HLIO	Tue, Dec 21, 2010	36.95	37.95	36.83	37.74
3155	NYSE	HLIO	Mon, Dec 20, 2010	36.55	37.20	36.45	36.81
3154	NYSE	HLIO	Fri, Dec 17, 2010	36.13	36.69	35.40	36.33
3153	NYSE	HLIO	Thu, Dec 16, 2010	35.15	36.24	35.06	36.00
3152	NYSE	HLIO	Wed, Dec 15, 2010	35.25	36.18	35.01	35.12
3151	NYSE	HLIO	Tue, Dec 14, 2010	33.96	35.59	33.96	35.16
3150	NYSE	HLIO	Mon, Dec 13, 2010	34.49	34.49	33.82	33.88
3149	NYSE	HLIO	Fri, Dec 10, 2010	33.77	34.49	33.60	34.40
3148	NYSE	HLIO	Thu, Dec 9, 2010	33.15	33.85	32.58	33.78
3147	NYSE	HLIO	Wed, Dec 8, 2010	32.93	33.23	32.50	32.68
3146	NYSE	HLIO	Tue, Dec 7, 2010	32.93	33.39	32.31	32.81
3145	NYSE	HLIO	Mon, Dec 6, 2010	31.89	32.68	31.61	32.35
3144	NYSE	HLIO	Fri, Dec 3, 2010	31.91	32.15	31.89	32.02
3143	NYSE	HLIO	Thu, Dec 2, 2010	32.01	32.17	31.76	32.10
3142	NYSE	HLIO	Wed, Dec 1, 2010	31.93	32.31	31.09	32.01
3141	NYSE	HLIO	Tue, Nov 30, 2010	31.44	31.46	30.58	31.16
3140	NYSE	HLIO	Mon, Nov 29, 2010	31.34	31.90	30.70	31.75
3139	NYSE	HLIO	Fri, Nov 26, 2010	31.73	32.19	31.65	31.65
3138	NYSE	HLIO	Wed, Nov 24, 2010	32.00	32.97	31.74	32.00
3137	NYSE	HLIO	Tue, Nov 23, 2010	31.44	32.00	31.10	31.87
3136	NYSE	HLIO	Mon, Nov 22, 2010	32.06	32.13	31.40	32.06
3135	NYSE	HLIO	Fri, Nov 19, 2010	32.18	32.46	31.84	32.35
3134	NYSE	HLIO	Thu, Nov 18, 2010	32.10	32.50	31.50	32.15
3133	NYSE	HLIO	Wed, Nov 17, 2010	31.27	31.57	30.78	31.00
3132	NYSE	HLIO	Tue, Nov 16, 2010	31.91	31.91	30.56	31.08
3131	NYSE	HLIO	Mon, Nov 15, 2010	31.61	32.48	31.54	32.14
3130	NYSE	HLIO	Fri, Nov 12, 2010	30.95	31.68	30.95	31.25
3129	NYSE	HLIO	Thu, Nov 11, 2010	31.23	31.88	31.04	31.38
3128	NYSE	HLIO	Wed, Nov 10, 2010	31.74	32.02	31.49	31.76
3127	NYSE	HLIO	Tue, Nov 9, 2010	34.37	34.70	31.10	31.96
3126	NYSE	HLIO	Mon, Nov 8, 2010	33.90	34.32	33.57	34.13
3125	NYSE	HLIO	Fri, Nov 5, 2010	34.00	34.00	33.65	33.96
3124	NYSE	HLIO	Thu, Nov 4, 2010	32.97	33.99	32.77	33.99
3123	NYSE	HLIO	Wed, Nov 3, 2010	32.19	32.40	31.75	32.37
3122	NYSE	HLIO	Tue, Nov 2, 2010	31.84	32.32	31.31	32.09
3121	NYSE	HLIO	Mon, Nov 1, 2010	31.31	31.96	31.21	31.49
3120	NYSE	HLIO	Fri, Oct 29, 2010	31.30	31.35	30.70	31.07
3119	NYSE	HLIO	Thu, Oct 28, 2010	31.53	31.79	30.98	31.35
3118	NYSE	HLIO	Wed, Oct 27, 2010	30.79	31.37	30.35	31.34
3117	NYSE	HLIO	Tue, Oct 26, 2010	31.25	31.42	30.86	31.11
3116	NYSE	HLIO	Mon, Oct 25, 2010	31.13	31.58	31.07	31.39
3115	NYSE	HLIO	Fri, Oct 22, 2010	30.85	30.97	30.52	30.94
3114	NYSE	HLIO	Thu, Oct 21, 2010	30.79	31.30	29.76	30.76
3113	NYSE	HLIO	Wed, Oct 20, 2010	29.99	30.74	29.75	30.49
3112	NYSE	HLIO	Tue, Oct 19, 2010	28.92	29.97	28.85	29.78
3111	NYSE	HLIO	Mon, Oct 18, 2010	28.67	29.69	28.51	29.54
3110	NYSE	HLIO	Fri, Oct 15, 2010	29.56	29.74	28.66	28.67
3109	NYSE	HLIO	Thu, Oct 14, 2010	28.87	29.21	28.72	29.08
3108	NYSE	HLIO	Wed, Oct 13, 2010	28.50	29.29	28.03	28.99
3107	NYSE	HLIO	Tue, Oct 12, 2010	28.35	28.52	27.63	28.38
3106	NYSE	HLIO	Mon, Oct 11, 2010	28.77	28.90	28.40	28.55
3105	NYSE	HLIO	Fri, Oct 8, 2010	28.04	29.11	27.75	28.90
3104	NYSE	HLIO	Thu, Oct 7, 2010	28.44	28.44	27.78	28.03
3103	NYSE	HLIO	Wed, Oct 6, 2010	28.24	28.61	27.90	28.10
3102	NYSE	HLIO	Tue, Oct 5, 2010	28.05	28.59	27.54	28.43
3101	NYSE	HLIO	Mon, Oct 4, 2010	28.75	28.77	27.46	27.56
3100	NYSE	HLIO	Fri, Oct 1, 2010	28.31	28.97	28.26	28.95
3099	NYSE	HLIO	Thu, Sep 30, 2010	29.00	29.00	28.00	28.19
3098	NYSE	HLIO	Wed, Sep 29, 2010	28.55	29.12	27.97	28.73
3097	NYSE	HLIO	Tue, Sep 28, 2010	27.86	28.78	27.25	28.68
3096	NYSE	HLIO	Mon, Sep 27, 2010	28.00	28.00	27.06	27.86
3095	NYSE	HLIO	Fri, Sep 24, 2010	26.76	28.01	26.76	28.00
3094	NYSE	HLIO	Thu, Sep 23, 2010	26.90	27.62	26.12	26.24
3093	NYSE	HLIO	Wed, Sep 22, 2010	27.37	27.77	26.90	27.22
3092	NYSE	HLIO	Tue, Sep 21, 2010	28.08	28.26	27.53	27.59
3091	NYSE	HLIO	Mon, Sep 20, 2010	27.15	28.07	27.01	28.03
3090	NYSE	HLIO	Fri, Sep 17, 2010	27.56	27.61	26.80	27.15
3089	NYSE	HLIO	Thu, Sep 16, 2010	27.31	27.31	26.54	27.15
3088	NYSE	HLIO	Wed, Sep 15, 2010	26.80	27.43	26.46	27.30
3087	NYSE	HLIO	Tue, Sep 14, 2010	26.73	27.14	26.37	27.03
3086	NYSE	HLIO	Mon, Sep 13, 2010	26.59	27.06	26.51	26.91
3085	NYSE	HLIO	Fri, Sep 10, 2010	26.32	26.66	26.10	26.31
3084	NYSE	HLIO	Thu, Sep 9, 2010	26.39	26.54	25.62	26.12
3083	NYSE	HLIO	Wed, Sep 8, 2010	25.93	26.33	25.70	25.96
3082	NYSE	HLIO	Tue, Sep 7, 2010	25.92	25.98	25.41	25.76
3081	NYSE	HLIO	Fri, Sep 3, 2010	24.89	26.05	24.89	25.88
3080	NYSE	HLIO	Thu, Sep 2, 2010	23.95	24.77	23.37	24.56
3079	NYSE	HLIO	Wed, Sep 1, 2010	22.74	24.17	22.74	24.09
3078	NYSE	HLIO	Tue, Aug 31, 2010	22.89	23.11	21.99	22.30
3077	NYSE	HLIO	Mon, Aug 30, 2010	24.39	24.56	22.85	22.88
3076	NYSE	HLIO	Fri, Aug 27, 2010	23.40	24.73	22.70	24.60
3075	NYSE	HLIO	Thu, Aug 26, 2010	23.79	23.83	22.97	22.99
3074	NYSE	HLIO	Wed, Aug 25, 2010	22.59	23.81	22.59	23.74
3073	NYSE	HLIO	Tue, Aug 24, 2010	22.72	23.54	22.57	22.73
3072	NYSE	HLIO	Mon, Aug 23, 2010	24.77	24.83	23.00	23.06
3071	NYSE	HLIO	Fri, Aug 20, 2010	24.11	24.37	23.65	24.13
3070	NYSE	HLIO	Thu, Aug 19, 2010	25.87	25.87	24.22	24.22
3069	NYSE	HLIO	Wed, Aug 18, 2010	25.82	26.33	25.27	26.07
3068	NYSE	HLIO	Tue, Aug 17, 2010	25.72	25.93	25.31	25.80
3067	NYSE	HLIO	Mon, Aug 16, 2010	24.27	25.86	24.27	25.45
3066	NYSE	HLIO	Fri, Aug 13, 2010	24.44	25.08	24.15	24.50
3065	NYSE	HLIO	Thu, Aug 12, 2010	24.30	25.41	24.25	24.62
3064	NYSE	HLIO	Wed, Aug 11, 2010	26.12	26.49	24.71	24.88
3063	NYSE	HLIO	Tue, Aug 10, 2010	26.98	27.42	26.47	26.73
3062	NYSE	HLIO	Mon, Aug 9, 2010	27.11	27.57	26.50	27.52
3061	NYSE	HLIO	Fri, Aug 6, 2010	27.01	27.93	26.49	26.95
3060	NYSE	HLIO	Thu, Aug 5, 2010	27.61	28.32	27.41	27.48
3059	NYSE	HLIO	Wed, Aug 4, 2010	27.24	27.98	27.24	27.84
3058	NYSE	HLIO	Tue, Aug 3, 2010	26.80	27.75	26.53	27.13
3057	NYSE	HLIO	Mon, Aug 2, 2010	26.94	27.50	26.57	27.00
3056	NYSE	HLIO	Fri, Jul 30, 2010	25.31	26.35	25.31	25.79
3055	NYSE	HLIO	Thu, Jul 29, 2010	25.86	26.28	25.34	25.88
3054	NYSE	HLIO	Wed, Jul 28, 2010	25.98	26.28	25.57	25.71
3053	NYSE	HLIO	Tue, Jul 27, 2010	27.10	27.32	26.04	26.13
3052	NYSE	HLIO	Mon, Jul 26, 2010	26.17	27.19	26.17	26.93
3051	NYSE	HLIO	Fri, Jul 23, 2010	24.90	26.13	24.76	26.06
3050	NYSE	HLIO	Thu, Jul 22, 2010	24.45	25.25	24.21	25.08
3049	NYSE	HLIO	Wed, Jul 21, 2010	23.89	24.39	23.61	23.94
3048	NYSE	HLIO	Tue, Jul 20, 2010	22.77	23.70	22.52	23.66
3047	NYSE	HLIO	Mon, Jul 19, 2010	22.85	23.18	22.30	23.17
3046	NYSE	HLIO	Fri, Jul 16, 2010	23.50	23.50	22.53	22.69
3045	NYSE	HLIO	Thu, Jul 15, 2010	24.21	24.21	23.54	23.79
3044	NYSE	HLIO	Wed, Jul 14, 2010	24.31	24.46	23.90	24.18
3043	NYSE	HLIO	Tue, Jul 13, 2010	23.52	24.60	23.36	24.51
3042	NYSE	HLIO	Mon, Jul 12, 2010	23.86	24.05	23.14	23.18
3041	NYSE	HLIO	Fri, Jul 9, 2010	23.57	24.10	23.31	23.96
3040	NYSE	HLIO	Thu, Jul 8, 2010	23.56	23.73	22.90	23.68
3039	NYSE	HLIO	Wed, Jul 7, 2010	22.82	23.39	21.91	23.35
3038	NYSE	HLIO	Tue, Jul 6, 2010	23.35	23.69	22.47	22.64
3037	NYSE	HLIO	Fri, Jul 2, 2010	23.60	23.63	22.79	22.90
3036	NYSE	HLIO	Thu, Jul 1, 2010	23.42	23.81	22.59	23.32
3035	NYSE	HLIO	Wed, Jun 30, 2010	23.35	24.17	23.01	23.46
3034	NYSE	HLIO	Tue, Jun 29, 2010	24.07	24.62	23.06	23.31
3033	NYSE	HLIO	Mon, Jun 28, 2010	24.95	25.51	24.60	24.71
3032	NYSE	HLIO	Fri, Jun 25, 2010	25.18	25.60	24.94	25.09
3031	NYSE	HLIO	Thu, Jun 24, 2010	24.94	25.62	24.81	24.97
3030	NYSE	HLIO	Wed, Jun 23, 2010	25.23	25.43	24.98	25.23
3029	NYSE	HLIO	Tue, Jun 22, 2010	26.14	26.65	25.20	25.30
3028	NYSE	HLIO	Mon, Jun 21, 2010	26.99	27.08	25.77	26.00
3027	NYSE	HLIO	Fri, Jun 18, 2010	26.86	26.99	26.51	26.66
3026	NYSE	HLIO	Thu, Jun 17, 2010	27.04	27.04	26.13	26.66
3025	NYSE	HLIO	Wed, Jun 16, 2010	26.18	27.20	26.12	26.76
3024	NYSE	HLIO	Tue, Jun 15, 2010	25.58	26.43	25.29	26.40
3023	NYSE	HLIO	Mon, Jun 14, 2010	25.90	26.15	25.27	25.41
3022	NYSE	HLIO	Fri, Jun 11, 2010	24.23	25.59	24.23	25.52
3021	NYSE	HLIO	Thu, Jun 10, 2010	24.00	24.73	23.45	24.70
3020	NYSE	HLIO	Wed, Jun 9, 2010	24.17	24.44	23.22	23.47
3019	NYSE	HLIO	Tue, Jun 8, 2010	24.25	24.36	23.35	23.82
3018	NYSE	HLIO	Mon, Jun 7, 2010	24.48	24.97	24.01	24.05
3017	NYSE	HLIO	Fri, Jun 4, 2010	25.68	26.31	24.18	24.26
3016	NYSE	HLIO	Thu, Jun 3, 2010	25.98	26.88	25.79	26.56
3015	NYSE	HLIO	Wed, Jun 2, 2010	25.47	26.11	25.09	26.07
3014	NYSE	HLIO	Tue, Jun 1, 2010	25.85	26.11	25.11	25.19
3013	NYSE	HLIO	Fri, May 28, 2010	26.10	26.47	25.51	26.04
3012	NYSE	HLIO	Thu, May 27, 2010	26.19	26.36	25.03	26.22
3011	NYSE	HLIO	Wed, May 26, 2010	25.58	26.68	25.15	25.45
3010	NYSE	HLIO	Tue, May 25, 2010	26.27	26.27	25.24	25.42
3009	NYSE	HLIO	Mon, May 24, 2010	27.03	27.25	26.57	26.58
3008	NYSE	HLIO	Fri, May 21, 2010	26.25	27.74	26.08	27.14
3007	NYSE	HLIO	Thu, May 20, 2010	28.25	28.76	26.65	26.71
3006	NYSE	HLIO	Wed, May 19, 2010	29.50	29.96	28.50	28.97
3005	NYSE	HLIO	Tue, May 18, 2010	30.26	30.80	29.56	29.69
3004	NYSE	HLIO	Mon, May 17, 2010	30.31	30.88	29.35	30.09
3003	NYSE	HLIO	Fri, May 14, 2010	30.51	30.55	29.55	30.01
3002	NYSE	HLIO	Thu, May 13, 2010	31.50	31.70	30.50	30.87
3001	NYSE	HLIO	Wed, May 12, 2010	31.50	32.00	31.00	31.60
3000	NYSE	HLIO	Tue, May 11, 2010	29.13	32.00	28.00	31.50
2999	NYSE	HLIO	Mon, May 10, 2010	27.36	27.61	26.79	27.40
2998	NYSE	HLIO	Fri, May 7, 2010	27.22	27.22	25.97	26.08
2997	NYSE	HLIO	Thu, May 6, 2010	28.00	28.42	26.00	27.30
2996	NYSE	HLIO	Wed, May 5, 2010	27.95	28.48	26.71	28.29
2995	NYSE	HLIO	Tue, May 4, 2010	28.36	28.77	27.92	28.36
2994	NYSE	HLIO	Mon, May 3, 2010	28.09	29.00	27.77	28.88
2993	NYSE	HLIO	Fri, Apr 30, 2010	28.73	29.00	27.94	28.01
2992	NYSE	HLIO	Thu, Apr 29, 2010	28.30	28.86	27.75	28.81
2991	NYSE	HLIO	Wed, Apr 28, 2010	28.15	28.25	27.93	28.08
2990	NYSE	HLIO	Tue, Apr 27, 2010	29.04	29.24	27.97	28.04
2989	NYSE	HLIO	Mon, Apr 26, 2010	29.21	29.60	29.05	29.26
2988	NYSE	HLIO	Fri, Apr 23, 2010	29.21	29.36	29.10	29.33
2987	NYSE	HLIO	Thu, Apr 22, 2010	28.66	29.45	28.66	29.33
2986	NYSE	HLIO	Wed, Apr 21, 2010	29.13	29.37	28.96	29.12
2985	NYSE	HLIO	Tue, Apr 20, 2010	28.56	29.28	28.56	29.08
2984	NYSE	HLIO	Mon, Apr 19, 2010	28.32	28.49	27.61	28.34
2983	NYSE	HLIO	Fri, Apr 16, 2010	28.74	28.82	28.36	28.54
2982	NYSE	HLIO	Thu, Apr 15, 2010	28.30	28.86	27.96	28.75
2981	NYSE	HLIO	Wed, Apr 14, 2010	27.73	28.89	27.16	28.50
2980	NYSE	HLIO	Tue, Apr 13, 2010	26.99	27.99	26.99	27.60
2979	NYSE	HLIO	Mon, Apr 12, 2010	26.93	27.71	26.93	27.23
2978	NYSE	HLIO	Fri, Apr 9, 2010	27.16	27.30	26.77	27.07
2977	NYSE	HLIO	Thu, Apr 8, 2010	26.90	27.52	26.72	27.30
2976	NYSE	HLIO	Wed, Apr 7, 2010	27.41	27.41	26.66	27.08
2975	NYSE	HLIO	Tue, Apr 6, 2010	27.29	27.63	26.60	27.52
2974	NYSE	HLIO	Mon, Apr 5, 2010	26.19	27.64	26.09	27.46
2973	NYSE	HLIO	Thu, Apr 1, 2010	26.17	27.19	25.99	26.17
2972	NYSE	HLIO	Wed, Mar 31, 2010	26.57	26.84	25.92	25.98
2971	NYSE	HLIO	Tue, Mar 30, 2010	26.98	27.16	26.35	26.77
2970	NYSE	HLIO	Mon, Mar 29, 2010	26.53	27.01	26.44	26.94
2969	NYSE	HLIO	Fri, Mar 26, 2010	26.48	27.00	26.29	26.52
2968	NYSE	HLIO	Thu, Mar 25, 2010	26.91	27.21	26.20	26.28
2967	NYSE	HLIO	Wed, Mar 24, 2010	27.47	27.53	26.59	26.67
2966	NYSE	HLIO	Tue, Mar 23, 2010	27.43	27.86	27.21	27.57
2965	NYSE	HLIO	Mon, Mar 22, 2010	27.03	27.55	26.76	27.34
2964	NYSE	HLIO	Fri, Mar 19, 2010	27.75	27.75	26.91	27.38
2963	NYSE	HLIO	Thu, Mar 18, 2010	27.30	27.75	27.00	27.67
2962	NYSE	HLIO	Wed, Mar 17, 2010	26.68	27.81	26.68	27.60
2961	NYSE	HLIO	Tue, Mar 16, 2010	28.01	28.01	27.11	27.72
2960	NYSE	HLIO	Mon, Mar 15, 2010	28.16	28.16	27.46	27.96
2959	NYSE	HLIO	Fri, Mar 12, 2010	28.00	28.95	27.37	28.16
2958	NYSE	HLIO	Thu, Mar 11, 2010	29.39	29.39	27.61	27.83
2957	NYSE	HLIO	Wed, Mar 10, 2010	27.32	29.64	27.32	29.53
2956	NYSE	HLIO	Tue, Mar 9, 2010	27.44	27.50	26.97	27.39
2955	NYSE	HLIO	Mon, Mar 8, 2010	26.15	26.20	25.76	25.88
2954	NYSE	HLIO	Fri, Mar 5, 2010	25.84	26.56	25.75	26.08
2953	NYSE	HLIO	Thu, Mar 4, 2010	25.45	25.82	25.39	25.73
2952	NYSE	HLIO	Wed, Mar 3, 2010	25.50	25.72	25.40	25.65
2951	NYSE	HLIO	Tue, Mar 2, 2010	25.18	25.58	24.80	25.44
2950	NYSE	HLIO	Mon, Mar 1, 2010	24.43	25.25	24.14	25.21
2949	NYSE	HLIO	Fri, Feb 26, 2010	25.04	25.13	24.17	24.19
2948	NYSE	HLIO	Thu, Feb 25, 2010	24.08	25.17	23.69	25.17
2947	NYSE	HLIO	Wed, Feb 24, 2010	24.20	24.57	24.12	24.55
2946	NYSE	HLIO	Tue, Feb 23, 2010	24.97	25.02	24.07	24.15
2945	NYSE	HLIO	Mon, Feb 22, 2010	25.09	25.36	24.71	25.00
2944	NYSE	HLIO	Fri, Feb 19, 2010	25.01	25.40	24.70	25.00
2943	NYSE	HLIO	Thu, Feb 18, 2010	23.49	25.08	23.29	25.01
2942	NYSE	HLIO	Wed, Feb 17, 2010	23.11	23.64	22.90	23.58
2941	NYSE	HLIO	Tue, Feb 16, 2010	23.03	23.03	22.47	22.95
2940	NYSE	HLIO	Fri, Feb 12, 2010	21.98	22.90	21.98	22.78
2939	NYSE	HLIO	Thu, Feb 11, 2010	21.24	22.33	20.92	22.32
2938	NYSE	HLIO	Wed, Feb 10, 2010	20.75	21.40	20.50	21.39
2937	NYSE	HLIO	Tue, Feb 9, 2010	21.08	21.23	20.72	20.97
2936	NYSE	HLIO	Mon, Feb 8, 2010	21.14	21.43	20.82	20.86
2935	NYSE	HLIO	Fri, Feb 5, 2010	21.30	21.32	20.73	21.22
2934	NYSE	HLIO	Thu, Feb 4, 2010	21.97	22.22	21.14	21.31
2933	NYSE	HLIO	Wed, Feb 3, 2010	22.25	22.91	22.00	22.15
2932	NYSE	HLIO	Tue, Feb 2, 2010	22.09	22.59	22.00	22.43
2931	NYSE	HLIO	Mon, Feb 1, 2010	22.49	22.53	22.01	22.13
2930	NYSE	HLIO	Fri, Jan 29, 2010	23.25	23.60	22.38	22.38
2929	NYSE	HLIO	Thu, Jan 28, 2010	23.69	23.69	22.55	22.88
2928	NYSE	HLIO	Wed, Jan 27, 2010	23.33	23.74	23.26	23.69
2927	NYSE	HLIO	Tue, Jan 26, 2010	24.25	24.25	23.22	23.46
2926	NYSE	HLIO	Mon, Jan 25, 2010	25.25	25.42	24.20	24.42
2925	NYSE	HLIO	Fri, Jan 22, 2010	25.27	25.88	25.00	25.04
2924	NYSE	HLIO	Thu, Jan 21, 2010	26.95	27.17	25.33	25.33
2923	NYSE	HLIO	Wed, Jan 20, 2010	27.57	27.57	26.75	26.94
2922	NYSE	HLIO	Tue, Jan 19, 2010	27.15	27.89	26.76	27.76
2921	NYSE	HLIO	Fri, Jan 15, 2010	27.68	27.84	27.02	27.05
2920	NYSE	HLIO	Thu, Jan 14, 2010	27.44	27.97	27.20	27.55
2919	NYSE	HLIO	Wed, Jan 13, 2010	27.29	27.63	27.06	27.53
2918	NYSE	HLIO	Tue, Jan 12, 2010	27.39	27.60	27.01	27.08
2917	NYSE	HLIO	Mon, Jan 11, 2010	27.90	27.90	27.37	27.72
2916	NYSE	HLIO	Fri, Jan 8, 2010	27.28	27.88	27.14	27.79
2915	NYSE	HLIO	Thu, Jan 7, 2010	26.76	27.58	26.40	27.48
2914	NYSE	HLIO	Wed, Jan 6, 2010	27.23	27.62	26.82	26.87
2913	NYSE	HLIO	Tue, Jan 5, 2010	27.72	27.72	27.11	27.27
2912	NYSE	HLIO	Mon, Jan 4, 2010	26.56	27.89	26.56	27.64
2911	NYSE	HLIO	Thu, Dec 31, 2009	26.60	27.07	26.16	26.25
2910	NYSE	HLIO	Wed, Dec 30, 2009	26.63	27.40	26.27	26.69
2909	NYSE	HLIO	Tue, Dec 29, 2009	26.95	27.06	26.68	26.86
2908	NYSE	HLIO	Mon, Dec 28, 2009	27.50	27.50	26.56	26.95
2907	NYSE	HLIO	Thu, Dec 24, 2009	27.50	27.50	27.07	27.48
2906	NYSE	HLIO	Wed, Dec 23, 2009	27.34	27.81	27.17	27.58
2905	NYSE	HLIO	Tue, Dec 22, 2009	27.17	27.40	26.91	27.22
2904	NYSE	HLIO	Mon, Dec 21, 2009	27.33	27.76	26.80	27.19
2903	NYSE	HLIO	Fri, Dec 18, 2009	27.28	27.46	26.53	27.23
2902	NYSE	HLIO	Thu, Dec 17, 2009	27.28	27.59	26.82	27.01
2901	NYSE	HLIO	Wed, Dec 16, 2009	28.17	28.17	27.41	27.53
2900	NYSE	HLIO	Tue, Dec 15, 2009	27.70	28.28	27.56	27.84
2899	NYSE	HLIO	Mon, Dec 14, 2009	27.81	27.88	27.52	27.72
2898	NYSE	HLIO	Fri, Dec 11, 2009	27.62	27.97	27.31	27.68
2897	NYSE	HLIO	Thu, Dec 10, 2009	26.95	27.66	26.95	27.52
2896	NYSE	HLIO	Wed, Dec 9, 2009	27.98	27.99	26.52	26.89
2895	NYSE	HLIO	Tue, Dec 8, 2009	27.48	28.68	27.13	27.71
2894	NYSE	HLIO	Mon, Dec 7, 2009	26.94	27.72	26.85	27.68
2893	NYSE	HLIO	Fri, Dec 4, 2009	26.42	26.85	26.13	26.76
2892	NYSE	HLIO	Thu, Dec 3, 2009	26.64	27.14	25.38	25.73
2891	NYSE	HLIO	Wed, Dec 2, 2009	25.08	26.67	25.08	26.50
2890	NYSE	HLIO	Tue, Dec 1, 2009	23.86	25.67	23.86	25.13
2889	NYSE	HLIO	Mon, Nov 30, 2009	23.15	23.73	22.43	23.65
2888	NYSE	HLIO	Fri, Nov 27, 2009	23.01	23.69	22.34	23.15
2887	NYSE	HLIO	Wed, Nov 25, 2009	24.57	24.75	23.97	24.12
2886	NYSE	HLIO	Tue, Nov 24, 2009	25.30	25.30	24.55	24.77
2885	NYSE	HLIO	Mon, Nov 23, 2009	23.66	25.49	23.40	25.40
2884	NYSE	HLIO	Fri, Nov 20, 2009	23.27	23.73	23.16	23.49
2883	NYSE	HLIO	Thu, Nov 19, 2009	23.74	23.91	23.18	23.59
2882	NYSE	HLIO	Wed, Nov 18, 2009	24.47	24.47	23.55	23.98
2881	NYSE	HLIO	Tue, Nov 17, 2009	24.06	24.57	23.63	24.46
2880	NYSE	HLIO	Mon, Nov 16, 2009	22.68	24.28	22.68	24.28
2879	NYSE	HLIO	Fri, Nov 13, 2009	22.16	22.84	21.86	22.52
2878	NYSE	HLIO	Thu, Nov 12, 2009	22.52	22.88	22.03	22.12
2877	NYSE	HLIO	Wed, Nov 11, 2009	22.79	22.79	22.22	22.59
2876	NYSE	HLIO	Tue, Nov 10, 2009	23.15	23.30	22.43	22.44
2875	NYSE	HLIO	Mon, Nov 9, 2009	22.55	23.40	22.09	23.38
2874	NYSE	HLIO	Fri, Nov 6, 2009	21.82	22.35	21.31	22.25
2873	NYSE	HLIO	Thu, Nov 5, 2009	21.28	22.39	21.28	22.07
2872	NYSE	HLIO	Wed, Nov 4, 2009	20.57	21.75	20.00	21.26
2871	NYSE	HLIO	Tue, Nov 3, 2009	20.51	21.89	20.10	20.37
2870	NYSE	HLIO	Mon, Nov 2, 2009	19.35	19.96	18.85	19.38
2869	NYSE	HLIO	Fri, Oct 30, 2009	19.73	19.81	18.92	19.06
2868	NYSE	HLIO	Thu, Oct 29, 2009	19.49	20.15	19.17	19.95
2867	NYSE	HLIO	Wed, Oct 28, 2009	19.78	19.96	19.35	19.40
2866	NYSE	HLIO	Tue, Oct 27, 2009	20.28	20.42	19.81	19.88
2865	NYSE	HLIO	Mon, Oct 26, 2009	20.33	20.82	19.96	20.19
2864	NYSE	HLIO	Fri, Oct 23, 2009	20.69	20.69	19.98	20.37
2863	NYSE	HLIO	Thu, Oct 22, 2009	20.67	20.83	19.91	20.67
2862	NYSE	HLIO	Wed, Oct 21, 2009	20.84	21.52	20.49	20.77
2861	NYSE	HLIO	Tue, Oct 20, 2009	21.17	21.17	20.20	20.87
2860	NYSE	HLIO	Mon, Oct 19, 2009	20.53	21.26	20.15	21.17
2859	NYSE	HLIO	Fri, Oct 16, 2009	20.80	21.03	20.20	20.38
2858	NYSE	HLIO	Thu, Oct 15, 2009	21.06	21.19	20.39	20.94
2857	NYSE	HLIO	Wed, Oct 14, 2009	21.44	21.44	21.01	21.32
2856	NYSE	HLIO	Tue, Oct 13, 2009	21.05	21.22	20.83	21.15
2855	NYSE	HLIO	Mon, Oct 12, 2009	21.05	21.73	21.05	21.15
2854	NYSE	HLIO	Fri, Oct 9, 2009	20.47	21.10	20.32	21.07
2853	NYSE	HLIO	Thu, Oct 8, 2009	20.52	20.85	20.42	20.45
2852	NYSE	HLIO	Wed, Oct 7, 2009	20.03	20.45	20.01	20.40
2851	NYSE	HLIO	Tue, Oct 6, 2009	19.99	20.48	19.79	20.20
2850	NYSE	HLIO	Mon, Oct 5, 2009	19.78	20.01	19.10	19.89
2849	NYSE	HLIO	Fri, Oct 2, 2009	20.09	20.48	19.54	19.60
2848	NYSE	HLIO	Thu, Oct 1, 2009	20.82	20.82	20.13	20.14
2847	NYSE	HLIO	Wed, Sep 30, 2009	21.83	21.99	20.86	21.06
2846	NYSE	HLIO	Tue, Sep 29, 2009	22.08	22.22	21.70	21.96
2845	NYSE	HLIO	Mon, Sep 28, 2009	21.54	22.50	21.42	22.04
2844	NYSE	HLIO	Fri, Sep 25, 2009	21.85	22.02	21.41	21.50
2843	NYSE	HLIO	Thu, Sep 24, 2009	21.99	22.00	21.43	21.94
2842	NYSE	HLIO	Wed, Sep 23, 2009	21.93	22.38	21.76	21.94
2841	NYSE	HLIO	Tue, Sep 22, 2009	22.24	22.24	21.84	21.90
2840	NYSE	HLIO	Mon, Sep 21, 2009	22.05	22.35	21.76	22.02
2839	NYSE	HLIO	Fri, Sep 18, 2009	22.10	22.35	22.02	22.17
2838	NYSE	HLIO	Thu, Sep 17, 2009	21.61	22.18	21.61	22.00
2837	NYSE	HLIO	Wed, Sep 16, 2009	21.45	21.89	21.26	21.76
2836	NYSE	HLIO	Tue, Sep 15, 2009	21.29	21.50	21.20	21.45
2835	NYSE	HLIO	Mon, Sep 14, 2009	20.86	21.42	20.50	21.41
2834	NYSE	HLIO	Fri, Sep 11, 2009	20.85	21.11	20.56	21.00
2833	NYSE	HLIO	Thu, Sep 10, 2009	19.78	20.95	19.78	20.75
2832	NYSE	HLIO	Wed, Sep 9, 2009	19.43	19.94	19.40	19.86
2831	NYSE	HLIO	Tue, Sep 8, 2009	19.13	19.61	18.66	19.51
2830	NYSE	HLIO	Fri, Sep 4, 2009	18.93	19.39	18.77	19.32
2829	NYSE	HLIO	Thu, Sep 3, 2009	18.93	19.11	18.64	19.04
2828	NYSE	HLIO	Wed, Sep 2, 2009	18.50	19.04	18.40	18.90
2827	NYSE	HLIO	Tue, Sep 1, 2009	18.23	19.12	18.23	18.50
2826	NYSE	HLIO	Mon, Aug 31, 2009	18.78	18.89	18.38	18.43
2825	NYSE	HLIO	Fri, Aug 28, 2009	19.36	19.36	18.80	19.06
2824	NYSE	HLIO	Thu, Aug 27, 2009	19.45	19.45	18.78	19.32
2823	NYSE	HLIO	Wed, Aug 26, 2009	19.14	19.65	19.00	19.50
2822	NYSE	HLIO	Tue, Aug 25, 2009	19.47	19.47	19.02	19.26
2821	NYSE	HLIO	Mon, Aug 24, 2009	19.15	19.67	19.00	19.44
2820	NYSE	HLIO	Fri, Aug 21, 2009	18.71	19.20	18.55	19.15
2819	NYSE	HLIO	Thu, Aug 20, 2009	18.38	18.75	18.28	18.68
2818	NYSE	HLIO	Wed, Aug 19, 2009	18.50	18.66	18.31	18.55
2817	NYSE	HLIO	Tue, Aug 18, 2009	18.49	18.99	18.37	18.61
2816	NYSE	HLIO	Mon, Aug 17, 2009	18.05	18.60	17.51	18.53
2815	NYSE	HLIO	Fri, Aug 14, 2009	18.38	18.60	17.88	18.54
2814	NYSE	HLIO	Thu, Aug 13, 2009	18.26	18.59	17.83	18.39
2813	NYSE	HLIO	Wed, Aug 12, 2009	17.48	18.52	17.44	18.24
2812	NYSE	HLIO	Tue, Aug 11, 2009	17.74	17.89	17.44	17.55
2811	NYSE	HLIO	Mon, Aug 10, 2009	17.99	18.07	17.54	17.96
2810	NYSE	HLIO	Fri, Aug 7, 2009	17.76	18.53	17.36	18.09
2809	NYSE	HLIO	Thu, Aug 6, 2009	17.52	17.67	17.26	17.50
2808	NYSE	HLIO	Wed, Aug 5, 2009	17.64	17.72	17.01	17.51
2807	NYSE	HLIO	Tue, Aug 4, 2009	17.27	17.68	16.27	17.57
2806	NYSE	HLIO	Mon, Aug 3, 2009	17.69	17.80	17.22	17.74
2805	NYSE	HLIO	Fri, Jul 31, 2009	17.65	17.90	17.50	17.58
2804	NYSE	HLIO	Thu, Jul 30, 2009	17.64	18.03	17.49	17.69
2803	NYSE	HLIO	Wed, Jul 29, 2009	17.61	17.85	17.28	17.42
2802	NYSE	HLIO	Tue, Jul 28, 2009	17.60	18.09	17.39	17.85
2801	NYSE	HLIO	Mon, Jul 27, 2009	17.71	18.08	17.37	17.81
2800	NYSE	HLIO	Fri, Jul 24, 2009	18.07	18.07	17.20	17.86
2799	NYSE	HLIO	Thu, Jul 23, 2009	17.80	18.48	16.97	18.32
2798	NYSE	HLIO	Wed, Jul 22, 2009	17.48	17.93	16.71	17.76
2797	NYSE	HLIO	Tue, Jul 21, 2009	17.53	17.94	17.48	17.65
2796	NYSE	HLIO	Mon, Jul 20, 2009	16.88	17.48	16.73	17.46
2795	NYSE	HLIO	Fri, Jul 17, 2009	17.32	17.49	16.50	16.82
2794	NYSE	HLIO	Thu, Jul 16, 2009	16.63	17.38	16.31	17.27
2793	NYSE	HLIO	Wed, Jul 15, 2009	15.70	16.79	15.70	16.79
2792	NYSE	HLIO	Tue, Jul 14, 2009	15.31	15.54	15.12	15.38
2791	NYSE	HLIO	Mon, Jul 13, 2009	15.09	15.41	14.76	15.37
2790	NYSE	HLIO	Fri, Jul 10, 2009	15.05	15.13	14.78	15.05
2789	NYSE	HLIO	Thu, Jul 9, 2009	15.58	15.59	15.09	15.15
2788	NYSE	HLIO	Wed, Jul 8, 2009	15.49	15.99	15.08	15.40
2787	NYSE	HLIO	Tue, Jul 7, 2009	15.72	15.87	15.33	15.35
2786	NYSE	HLIO	Mon, Jul 6, 2009	15.64	15.85	15.33	15.66
2785	NYSE	HLIO	Thu, Jul 2, 2009	16.22	16.22	15.79	15.81
2784	NYSE	HLIO	Wed, Jul 1, 2009	16.28	16.83	16.18	16.40
2783	NYSE	HLIO	Tue, Jun 30, 2009	16.86	17.04	16.16	16.17
2782	NYSE	HLIO	Mon, Jun 29, 2009	16.95	17.06	16.36	16.89
2781	NYSE	HLIO	Fri, Jun 26, 2009	16.21	16.96	16.03	16.94
2780	NYSE	HLIO	Thu, Jun 25, 2009	16.00	16.60	15.96	16.42
2779	NYSE	HLIO	Wed, Jun 24, 2009	16.14	16.58	15.98	16.01
2778	NYSE	HLIO	Tue, Jun 23, 2009	16.00	16.46	15.95	16.00
2777	NYSE	HLIO	Mon, Jun 22, 2009	16.93	16.93	15.84	15.98
2776	NYSE	HLIO	Fri, Jun 19, 2009	17.00	17.25	16.52	17.14
2775	NYSE	HLIO	Thu, Jun 18, 2009	16.76	16.92	16.51	16.73
2774	NYSE	HLIO	Wed, Jun 17, 2009	16.61	17.02	16.51	16.84
2773	NYSE	HLIO	Tue, Jun 16, 2009	17.04	17.36	16.52	16.58
2772	NYSE	HLIO	Mon, Jun 15, 2009	17.19	17.50	16.92	17.03
2771	NYSE	HLIO	Fri, Jun 12, 2009	17.62	17.82	16.92	17.39
2770	NYSE	HLIO	Thu, Jun 11, 2009	17.59	18.00	16.97	17.78
2769	NYSE	HLIO	Wed, Jun 10, 2009	17.82	17.82	17.00	17.58
2768	NYSE	HLIO	Tue, Jun 9, 2009	17.71	17.72	17.37	17.57
2767	NYSE	HLIO	Mon, Jun 8, 2009	17.32	17.85	17.28	17.53
2766	NYSE	HLIO	Fri, Jun 5, 2009	17.48	17.85	17.21	17.59
2765	NYSE	HLIO	Thu, Jun 4, 2009	17.30	17.50	16.97	17.38
2764	NYSE	HLIO	Wed, Jun 3, 2009	17.24	17.34	16.76	17.25
2763	NYSE	HLIO	Tue, Jun 2, 2009	16.67	17.50	16.64	17.38
2762	NYSE	HLIO	Mon, Jun 1, 2009	16.01	17.00	16.01	16.69
2761	NYSE	HLIO	Fri, May 29, 2009	16.06	16.22	15.51	15.90
2760	NYSE	HLIO	Thu, May 28, 2009	16.09	16.34	15.78	16.04
2759	NYSE	HLIO	Wed, May 27, 2009	16.04	16.56	15.93	16.00
2758	NYSE	HLIO	Tue, May 26, 2009	15.51	16.34	15.51	16.23
2757	NYSE	HLIO	Fri, May 22, 2009	15.53	16.08	15.53	15.81
2756	NYSE	HLIO	Thu, May 21, 2009	15.38	15.95	14.97	15.45
2755	NYSE	HLIO	Wed, May 20, 2009	15.34	16.07	15.21	15.72
2754	NYSE	HLIO	Tue, May 19, 2009	15.31	15.49	15.03	15.14
2753	NYSE	HLIO	Mon, May 18, 2009	15.25	15.51	15.05	15.33
2752	NYSE	HLIO	Fri, May 15, 2009	16.17	16.17	15.00	15.26
2751	NYSE	HLIO	Thu, May 14, 2009	16.02	16.44	15.83	16.08
2750	NYSE	HLIO	Wed, May 13, 2009	16.60	16.68	15.81	15.88
2749	NYSE	HLIO	Tue, May 12, 2009	17.07	17.35	16.50	16.91
2748	NYSE	HLIO	Mon, May 11, 2009	16.70	17.17	16.44	16.98
2747	NYSE	HLIO	Fri, May 8, 2009	16.91	17.35	16.55	17.05
2746	NYSE	HLIO	Thu, May 7, 2009	16.57	16.78	16.14	16.61
2745	NYSE	HLIO	Wed, May 6, 2009	17.00	17.15	16.09	16.29
2744	NYSE	HLIO	Tue, May 5, 2009	17.28	18.88	16.79	17.04
2743	NYSE	HLIO	Mon, May 4, 2009	18.14	19.00	18.14	19.00
2742	NYSE	HLIO	Fri, May 1, 2009	18.13	18.45	17.67	18.00
2741	NYSE	HLIO	Thu, Apr 30, 2009	18.28	19.10	18.10	18.10
2740	NYSE	HLIO	Wed, Apr 29, 2009	17.75	18.55	17.63	18.09
2739	NYSE	HLIO	Tue, Apr 28, 2009	16.70	17.99	16.70	17.49
2738	NYSE	HLIO	Mon, Apr 27, 2009	17.34	17.48	16.87	17.13
2737	NYSE	HLIO	Fri, Apr 24, 2009	16.58	18.31	16.25	17.85
2736	NYSE	HLIO	Thu, Apr 23, 2009	16.23	16.92	15.99	16.44
2735	NYSE	HLIO	Wed, Apr 22, 2009	15.31	16.94	15.31	16.26
2734	NYSE	HLIO	Tue, Apr 21, 2009	14.43	15.87	14.29	15.72
2733	NYSE	HLIO	Mon, Apr 20, 2009	15.08	15.35	14.44	14.70
2732	NYSE	HLIO	Fri, Apr 17, 2009	15.70	15.94	15.37	15.50
2731	NYSE	HLIO	Thu, Apr 16, 2009	15.56	15.78	15.09	15.61
2730	NYSE	HLIO	Wed, Apr 15, 2009	14.87	15.41	14.87	15.38
2729	NYSE	HLIO	Tue, Apr 14, 2009	15.50	15.52	14.90	14.97
2728	NYSE	HLIO	Mon, Apr 13, 2009	15.77	16.08	15.48	15.89
2727	NYSE	HLIO	Thu, Apr 9, 2009	15.74	16.33	15.51	16.08
2726	NYSE	HLIO	Wed, Apr 8, 2009	14.95	15.32	14.79	15.24
2725	NYSE	HLIO	Tue, Apr 7, 2009	15.76	15.98	14.86	14.87
2724	NYSE	HLIO	Mon, Apr 6, 2009	16.15	16.25	15.57	16.02
2723	NYSE	HLIO	Fri, Apr 3, 2009	16.14	16.39	15.89	16.39
2722	NYSE	HLIO	Thu, Apr 2, 2009	16.00	16.95	15.76	16.30
2721	NYSE	HLIO	Wed, Apr 1, 2009	14.30	15.77	13.93	15.63
2720	NYSE	HLIO	Tue, Mar 31, 2009	14.21	14.88	13.85	14.61
2719	NYSE	HLIO	Mon, Mar 30, 2009	14.22	14.42	13.57	13.93
2718	NYSE	HLIO	Fri, Mar 27, 2009	15.65	16.09	14.76	14.82
2717	NYSE	HLIO	Thu, Mar 26, 2009	16.25	16.25	15.30	16.11
2716	NYSE	HLIO	Wed, Mar 25, 2009	15.26	16.01	14.80	15.56
2715	NYSE	HLIO	Tue, Mar 24, 2009	15.79	16.00	15.00	15.04
2714	NYSE	HLIO	Mon, Mar 23, 2009	15.40	16.26	15.06	16.16
2713	NYSE	HLIO	Fri, Mar 20, 2009	15.36	15.58	14.21	14.35
2712	NYSE	HLIO	Thu, Mar 19, 2009	15.75	15.97	15.09	15.16
2711	NYSE	HLIO	Wed, Mar 18, 2009	14.84	16.32	14.78	15.45
2710	NYSE	HLIO	Tue, Mar 17, 2009	14.20	14.99	13.98	14.98
2709	NYSE	HLIO	Mon, Mar 16, 2009	14.69	14.90	14.07	14.17
2708	NYSE	HLIO	Fri, Mar 13, 2009	13.77	15.00	13.77	14.55
2707	NYSE	HLIO	Thu, Mar 12, 2009	12.15	13.77	11.91	13.59
2706	NYSE	HLIO	Wed, Mar 11, 2009	12.10	12.58	11.85	12.24
2705	NYSE	HLIO	Tue, Mar 10, 2009	11.00	12.03	10.71	12.02
2704	NYSE	HLIO	Mon, Mar 9, 2009	10.59	10.89	10.30	10.59
2703	NYSE	HLIO	Fri, Mar 6, 2009	10.97	11.20	10.41	10.77
2702	NYSE	HLIO	Thu, Mar 5, 2009	11.40	11.61	10.30	10.85
2701	NYSE	HLIO	Wed, Mar 4, 2009	11.68	12.15	11.56	11.74
2700	NYSE	HLIO	Tue, Mar 3, 2009	11.99	12.35	11.30	11.41
2699	NYSE	HLIO	Mon, Mar 2, 2009	12.97	13.07	11.78	12.48
2698	NYSE	HLIO	Fri, Feb 27, 2009	13.32	13.79	13.17	13.26
2697	NYSE	HLIO	Thu, Feb 26, 2009	13.54	13.95	13.13	13.17
2696	NYSE	HLIO	Wed, Feb 25, 2009	14.04	14.24	13.37	13.46
2695	NYSE	HLIO	Tue, Feb 24, 2009	13.66	14.23	13.25	14.12
2694	NYSE	HLIO	Mon, Feb 23, 2009	15.33	15.38	13.51	13.52
2693	NYSE	HLIO	Fri, Feb 20, 2009	15.93	16.16	15.45	15.67
2692	NYSE	HLIO	Thu, Feb 19, 2009	15.70	16.63	15.65	16.24
2691	NYSE	HLIO	Wed, Feb 18, 2009	16.44	16.64	15.37	15.55
2690	NYSE	HLIO	Tue, Feb 17, 2009	16.62	16.81	16.04	16.13
2689	NYSE	HLIO	Fri, Feb 13, 2009	16.95	17.59	16.61	16.89
2688	NYSE	HLIO	Thu, Feb 12, 2009	16.72	17.07	16.33	16.98
2687	NYSE	HLIO	Wed, Feb 11, 2009	17.04	17.33	16.77	16.80
2686	NYSE	HLIO	Tue, Feb 10, 2009	18.03	18.61	16.66	16.97
2685	NYSE	HLIO	Mon, Feb 9, 2009	18.29	18.59	17.76	18.24
2684	NYSE	HLIO	Fri, Feb 6, 2009	17.45	18.47	17.10	18.44
2683	NYSE	HLIO	Thu, Feb 5, 2009	16.81	17.64	16.43	17.42
2682	NYSE	HLIO	Wed, Feb 4, 2009	16.71	17.65	16.39	17.03
2681	NYSE	HLIO	Tue, Feb 3, 2009	16.32	16.87	16.09	16.66
2680	NYSE	HLIO	Mon, Feb 2, 2009	15.23	16.44	15.14	16.22
2679	NYSE	HLIO	Fri, Jan 30, 2009	16.26	16.40	15.31	15.40
2678	NYSE	HLIO	Thu, Jan 29, 2009	17.66	17.85	15.93	16.09
2677	NYSE	HLIO	Wed, Jan 28, 2009	16.74	18.04	16.54	18.01
2676	NYSE	HLIO	Tue, Jan 27, 2009	16.15	16.51	15.78	16.43
2675	NYSE	HLIO	Mon, Jan 26, 2009	15.98	16.76	15.71	16.16
2674	NYSE	HLIO	Fri, Jan 23, 2009	15.87	16.44	15.61	16.08
2673	NYSE	HLIO	Thu, Jan 22, 2009	16.05	17.07	15.90	16.30
2672	NYSE	HLIO	Wed, Jan 21, 2009	15.21	16.66	14.77	16.47
2671	NYSE	HLIO	Tue, Jan 20, 2009	16.00	16.43	14.66	14.75
2670	NYSE	HLIO	Fri, Jan 16, 2009	16.86	17.05	15.78	16.31
2669	NYSE	HLIO	Thu, Jan 15, 2009	16.29	16.82	15.56	16.81
2668	NYSE	HLIO	Wed, Jan 14, 2009	16.98	17.35	16.02	16.26
2667	NYSE	HLIO	Tue, Jan 13, 2009	16.95	17.67	16.74	17.24
2666	NYSE	HLIO	Mon, Jan 12, 2009	17.63	17.88	16.90	16.90
2665	NYSE	HLIO	Fri, Jan 9, 2009	18.57	19.01	17.51	17.60
2664	NYSE	HLIO	Thu, Jan 8, 2009	18.22	18.81	17.90	18.51
2663	NYSE	HLIO	Wed, Jan 7, 2009	19.00	19.54	17.76	18.37
2662	NYSE	HLIO	Tue, Jan 6, 2009	19.43	19.97	19.01	19.61
2661	NYSE	HLIO	Mon, Jan 5, 2009	19.13	19.49	18.85	19.22
2660	NYSE	HLIO	Fri, Jan 2, 2009	17.15	19.20	17.15	18.94
2659	NYSE	HLIO	Wed, Dec 31, 2008	18.43	19.10	18.18	18.84
2658	NYSE	HLIO	Tue, Dec 30, 2008	17.45	18.57	16.45	18.50
2657	NYSE	HLIO	Mon, Dec 29, 2008	17.95	17.95	16.41	17.33
2656	NYSE	HLIO	Fri, Dec 26, 2008	17.94	18.36	17.44	18.04
2655	NYSE	HLIO	Wed, Dec 24, 2008	17.35	18.23	17.03	17.83
2654	NYSE	HLIO	Tue, Dec 23, 2008	17.19	17.64	17.02	17.42
2653	NYSE	HLIO	Mon, Dec 22, 2008	17.23	17.78	16.27	17.04
2652	NYSE	HLIO	Fri, Dec 19, 2008	17.54	18.71	17.03	17.22
2651	NYSE	HLIO	Thu, Dec 18, 2008	18.07	18.07	16.36	17.01
2650	NYSE	HLIO	Wed, Dec 17, 2008	17.16	18.62	17.16	18.07
2649	NYSE	HLIO	Tue, Dec 16, 2008	15.69	17.38	15.47	17.27
2648	NYSE	HLIO	Mon, Dec 15, 2008	16.23	16.50	15.03	15.30
2647	NYSE	HLIO	Fri, Dec 12, 2008	14.96	16.17	14.90	15.96
2646	NYSE	HLIO	Thu, Dec 11, 2008	15.25	16.00	15.25	15.41
2645	NYSE	HLIO	Wed, Dec 10, 2008	15.89	16.07	15.06	15.59
2644	NYSE	HLIO	Tue, Dec 9, 2008	16.07	16.75	15.31	15.53
2643	NYSE	HLIO	Mon, Dec 8, 2008	15.42	16.93	15.07	16.38
2642	NYSE	HLIO	Fri, Dec 5, 2008	13.62	14.90	13.28	14.73
2641	NYSE	HLIO	Thu, Dec 4, 2008	14.08	14.72	13.60	13.98
2640	NYSE	HLIO	Wed, Dec 3, 2008	13.12	14.59	13.12	14.43
2639	NYSE	HLIO	Tue, Dec 2, 2008	13.33	13.71	13.05	13.65
2638	NYSE	HLIO	Mon, Dec 1, 2008	14.58	15.15	12.80	12.92
2637	NYSE	HLIO	Fri, Nov 28, 2008	14.50	15.25	14.48	15.22
2636	NYSE	HLIO	Wed, Nov 26, 2008	13.44	15.22	13.44	15.13
2635	NYSE	HLIO	Tue, Nov 25, 2008	13.54	13.96	12.97	13.90
2634	NYSE	HLIO	Mon, Nov 24, 2008	12.85	13.82	12.46	13.35
2633	NYSE	HLIO	Fri, Nov 21, 2008	11.76	12.85	11.23	12.80
2632	NYSE	HLIO	Thu, Nov 20, 2008	12.24	12.89	11.41	11.46
2631	NYSE	HLIO	Wed, Nov 19, 2008	13.99	13.99	12.39	12.52
2630	NYSE	HLIO	Tue, Nov 18, 2008	13.87	14.40	13.51	14.04
2629	NYSE	HLIO	Mon, Nov 17, 2008	13.31	14.16	13.13	13.86
2628	NYSE	HLIO	Fri, Nov 14, 2008	15.02	15.34	13.46	13.56
2627	NYSE	HLIO	Thu, Nov 13, 2008	13.33	15.45	12.68	15.45
2626	NYSE	HLIO	Wed, Nov 12, 2008	13.28	13.89	12.69	13.26
2625	NYSE	HLIO	Tue, Nov 11, 2008	13.91	14.56	13.08	13.28
2624	NYSE	HLIO	Mon, Nov 10, 2008	14.50	14.69	13.73	14.01
2623	NYSE	HLIO	Fri, Nov 7, 2008	14.99	15.37	14.03	14.36
2622	NYSE	HLIO	Thu, Nov 6, 2008	15.30	15.47	14.21	14.83
2621	NYSE	HLIO	Wed, Nov 5, 2008	15.98	16.39	15.40	15.44
2620	NYSE	HLIO	Tue, Nov 4, 2008	16.67	16.99	15.26	16.15
2619	NYSE	HLIO	Mon, Nov 3, 2008	20.02	20.56	19.52	20.13
2618	NYSE	HLIO	Fri, Oct 31, 2008	19.61	21.22	19.24	20.94
2617	NYSE	HLIO	Thu, Oct 30, 2008	18.81	19.65	18.52	19.65
2616	NYSE	HLIO	Wed, Oct 29, 2008	18.57	19.75	17.06	18.75
2615	NYSE	HLIO	Tue, Oct 28, 2008	17.25	18.68	16.34	18.67
2614	NYSE	HLIO	Mon, Oct 27, 2008	17.61	17.94	16.76	16.82
2613	NYSE	HLIO	Fri, Oct 24, 2008	17.50	18.69	16.76	17.94
2612	NYSE	HLIO	Thu, Oct 23, 2008	19.00	19.25	16.83	18.02
2611	NYSE	HLIO	Wed, Oct 22, 2008	20.39	20.75	18.25	18.90
2610	NYSE	HLIO	Tue, Oct 21, 2008	21.39	22.06	20.57	21.05
2609	NYSE	HLIO	Mon, Oct 20, 2008	20.25	21.74	20.10	21.66
2608	NYSE	HLIO	Fri, Oct 17, 2008	20.01	22.06	19.48	19.97
2607	NYSE	HLIO	Thu, Oct 16, 2008	20.24	21.27	18.75	21.02
2606	NYSE	HLIO	Wed, Oct 15, 2008	22.25	22.64	20.05	20.26
2605	NYSE	HLIO	Tue, Oct 14, 2008	24.61	24.85	22.31	22.82
2604	NYSE	HLIO	Mon, Oct 13, 2008	23.25	24.13	21.75	24.13
2603	NYSE	HLIO	Fri, Oct 10, 2008	17.16	23.25	16.26	21.42
2602	NYSE	HLIO	Thu, Oct 9, 2008	21.19	22.03	18.59	18.84
2601	NYSE	HLIO	Wed, Oct 8, 2008	19.69	22.00	18.17	20.66
2600	NYSE	HLIO	Tue, Oct 7, 2008	22.13	22.40	20.01	20.30
2599	NYSE	HLIO	Mon, Oct 6, 2008	21.82	22.58	20.17	21.90
2598	NYSE	HLIO	Fri, Oct 3, 2008	23.05	24.62	22.12	22.58
2597	NYSE	HLIO	Thu, Oct 2, 2008	24.50	25.07	23.18	23.34
2596	NYSE	HLIO	Wed, Oct 1, 2008	25.81	25.81	24.45	24.77
2595	NYSE	HLIO	Tue, Sep 30, 2008	24.70	26.12	24.33	26.04
2594	NYSE	HLIO	Mon, Sep 29, 2008	25.74	25.98	23.01	24.39
2593	NYSE	HLIO	Fri, Sep 26, 2008	25.53	26.40	25.36	26.33
2592	NYSE	HLIO	Thu, Sep 25, 2008	26.02	26.53	25.59	26.23
2591	NYSE	HLIO	Wed, Sep 24, 2008	27.41	27.86	25.83	25.84
2590	NYSE	HLIO	Tue, Sep 23, 2008	30.20	30.20	27.33	27.34
2589	NYSE	HLIO	Mon, Sep 22, 2008	31.47	31.96	30.20	30.29
2588	NYSE	HLIO	Fri, Sep 19, 2008	30.89	32.75	30.00	31.49
2587	NYSE	HLIO	Thu, Sep 18, 2008	28.00	29.80	25.69	29.14
2586	NYSE	HLIO	Wed, Sep 17, 2008	29.60	29.98	27.21	27.29
2585	NYSE	HLIO	Tue, Sep 16, 2008	28.19	30.75	27.61	30.28
2584	NYSE	HLIO	Mon, Sep 15, 2008	30.53	31.46	28.55	28.73
2583	NYSE	HLIO	Fri, Sep 12, 2008	31.04	31.92	30.67	31.66
2582	NYSE	HLIO	Thu, Sep 11, 2008	30.15	31.18	29.52	31.18
2581	NYSE	HLIO	Wed, Sep 10, 2008	29.11	30.72	28.80	30.62
2580	NYSE	HLIO	Tue, Sep 9, 2008	31.19	31.77	28.81	28.86
2579	NYSE	HLIO	Mon, Sep 8, 2008	30.36	31.40	29.69	31.19
2578	NYSE	HLIO	Fri, Sep 5, 2008	29.69	30.15	28.75	29.63
2577	NYSE	HLIO	Thu, Sep 4, 2008	31.98	32.07	29.33	29.94
2576	NYSE	HLIO	Wed, Sep 3, 2008	31.99	33.16	31.65	32.33
2575	NYSE	HLIO	Tue, Sep 2, 2008	31.69	33.37	31.20	31.99
2574	NYSE	HLIO	Fri, Aug 29, 2008	33.84	33.84	32.85	33.09
2573	NYSE	HLIO	Thu, Aug 28, 2008	33.28	34.03	33.00	33.92
2572	NYSE	HLIO	Wed, Aug 27, 2008	31.78	33.10	31.51	32.94
2571	NYSE	HLIO	Tue, Aug 26, 2008	32.15	32.47	31.68	31.84
2570	NYSE	HLIO	Mon, Aug 25, 2008	33.00	33.00	31.63	31.95
2569	NYSE	HLIO	Fri, Aug 22, 2008	32.61	33.20	32.17	33.04
2568	NYSE	HLIO	Thu, Aug 21, 2008	32.67	32.99	32.05	32.10
2567	NYSE	HLIO	Wed, Aug 20, 2008	32.03	33.14	31.49	32.96
2566	NYSE	HLIO	Tue, Aug 19, 2008	32.57	32.60	31.25	31.96
2565	NYSE	HLIO	Mon, Aug 18, 2008	33.68	34.24	32.51	32.99
2564	NYSE	HLIO	Fri, Aug 15, 2008	34.65	34.81	33.17	33.48
2563	NYSE	HLIO	Thu, Aug 14, 2008	33.59	34.65	33.01	34.24
2562	NYSE	HLIO	Wed, Aug 13, 2008	33.04	34.88	32.87	34.09
2561	NYSE	HLIO	Tue, Aug 12, 2008	33.77	33.78	32.69	33.50
2560	NYSE	HLIO	Mon, Aug 11, 2008	33.68	34.50	33.00	33.86
2559	NYSE	HLIO	Fri, Aug 8, 2008	33.21	34.95	33.19	34.33
2558	NYSE	HLIO	Thu, Aug 7, 2008	33.43	34.20	33.37	33.50
2557	NYSE	HLIO	Wed, Aug 6, 2008	32.79	35.54	32.55	34.39
2556	NYSE	HLIO	Tue, Aug 5, 2008	38.47	38.95	31.75	34.12
2555	NYSE	HLIO	Mon, Aug 4, 2008	41.11	41.29	37.25	38.44
2554	NYSE	HLIO	Fri, Aug 1, 2008	41.71	41.90	40.35	40.74
2553	NYSE	HLIO	Thu, Jul 31, 2008	42.42	42.50	41.00	41.20
2552	NYSE	HLIO	Wed, Jul 30, 2008	40.04	42.94	39.80	42.06
2551	NYSE	HLIO	Tue, Jul 29, 2008	39.17	40.00	38.70	39.92
2550	NYSE	HLIO	Mon, Jul 28, 2008	38.86	39.78	38.03	38.38
2549	NYSE	HLIO	Fri, Jul 25, 2008	37.80	39.25	37.06	38.89
2548	NYSE	HLIO	Thu, Jul 24, 2008	39.77	39.98	37.49	37.57
2547	NYSE	HLIO	Wed, Jul 23, 2008	40.48	40.48	38.62	39.84
2546	NYSE	HLIO	Tue, Jul 22, 2008	37.33	40.64	37.08	40.62
2545	NYSE	HLIO	Mon, Jul 21, 2008	37.13	38.00	36.52	37.62
2544	NYSE	HLIO	Fri, Jul 18, 2008	35.24	37.30	34.91	37.11
2543	NYSE	HLIO	Thu, Jul 17, 2008	34.04	35.40	33.31	35.27
2542	NYSE	HLIO	Wed, Jul 16, 2008	32.63	34.29	32.16	34.29
2541	NYSE	HLIO	Tue, Jul 15, 2008	33.07	33.54	31.54	32.60
2540	NYSE	HLIO	Mon, Jul 14, 2008	34.17	34.20	32.64	33.69
2539	NYSE	HLIO	Fri, Jul 11, 2008	32.72	33.88	32.12	33.56
2538	NYSE	HLIO	Thu, Jul 10, 2008	32.16	33.34	31.80	32.95
2537	NYSE	HLIO	Wed, Jul 9, 2008	33.70	34.48	31.85	31.86
2536	NYSE	HLIO	Tue, Jul 8, 2008	32.00	33.65	31.47	33.62
2535	NYSE	HLIO	Mon, Jul 7, 2008	31.96	33.22	31.22	32.00
2534	NYSE	HLIO	Thu, Jul 3, 2008	32.00	33.16	31.63	31.89
2533	NYSE	HLIO	Wed, Jul 2, 2008	33.67	34.77	31.59	32.09
2532	NYSE	HLIO	Tue, Jul 1, 2008	31.65	35.00	31.44	34.95
2531	NYSE	HLIO	Mon, Jun 30, 2008	31.50	32.86	31.16	32.27
2530	NYSE	HLIO	Fri, Jun 27, 2008	33.27	34.12	32.39	32.45
2529	NYSE	HLIO	Thu, Jun 26, 2008	36.24	36.24	32.82	33.54
2528	NYSE	HLIO	Wed, Jun 25, 2008	36.39	37.05	36.20	36.76
2527	NYSE	HLIO	Tue, Jun 24, 2008	37.29	38.15	36.14	36.15
2526	NYSE	HLIO	Mon, Jun 23, 2008	38.06	38.31	37.46	37.55
2525	NYSE	HLIO	Fri, Jun 20, 2008	38.57	38.57	37.00	37.62
2524	NYSE	HLIO	Thu, Jun 19, 2008	38.18	38.88	37.56	38.88
2523	NYSE	HLIO	Wed, Jun 18, 2008	38.52	39.48	37.26	38.14
2522	NYSE	HLIO	Tue, Jun 17, 2008	39.32	39.45	38.20	38.90
2521	NYSE	HLIO	Mon, Jun 16, 2008	39.22	39.47	38.75	39.40
2520	NYSE	HLIO	Fri, Jun 13, 2008	36.52	38.50	36.14	38.50
2519	NYSE	HLIO	Thu, Jun 12, 2008	36.51	37.60	35.47	36.03
2518	NYSE	HLIO	Wed, Jun 11, 2008	38.41	38.50	36.17	36.21
2517	NYSE	HLIO	Tue, Jun 10, 2008	37.49	39.05	37.49	38.00
2516	NYSE	HLIO	Mon, Jun 9, 2008	38.02	39.04	36.96	38.16
2515	NYSE	HLIO	Fri, Jun 6, 2008	39.64	39.99	38.00	38.10
2514	NYSE	HLIO	Thu, Jun 5, 2008	39.46	40.18	39.38	39.85
2513	NYSE	HLIO	Wed, Jun 4, 2008	39.47	40.23	39.22	39.72
2512	NYSE	HLIO	Tue, Jun 3, 2008	41.37	41.49	39.25	40.10
2511	NYSE	HLIO	Mon, Jun 2, 2008	40.04	41.43	40.00	41.04
2510	NYSE	HLIO	Fri, May 30, 2008	38.98	40.29	38.98	40.11
2509	NYSE	HLIO	Thu, May 29, 2008	39.00	39.87	38.88	39.00
2508	NYSE	HLIO	Wed, May 28, 2008	40.29	40.30	38.33	39.20
2507	NYSE	HLIO	Tue, May 27, 2008	38.75	39.97	37.51	39.97
2506	NYSE	HLIO	Fri, May 23, 2008	39.02	39.02	35.74	37.54
2505	NYSE	HLIO	Thu, May 22, 2008	39.62	40.24	38.95	39.67
2504	NYSE	HLIO	Wed, May 21, 2008	39.92	41.17	39.35	39.88
2503	NYSE	HLIO	Tue, May 20, 2008	38.67	39.71	38.62	39.71
2502	NYSE	HLIO	Mon, May 19, 2008	39.76	39.99	38.64	38.69
2501	NYSE	HLIO	Fri, May 16, 2008	39.98	40.00	38.85	39.48
2500	NYSE	HLIO	Thu, May 15, 2008	38.57	40.10	38.52	39.63
2499	NYSE	HLIO	Wed, May 14, 2008	38.87	40.00	38.32	38.63
2498	NYSE	HLIO	Tue, May 13, 2008	39.42	39.93	38.37	39.50
2497	NYSE	HLIO	Mon, May 12, 2008	37.17	39.88	37.06	39.68
2496	NYSE	HLIO	Fri, May 9, 2008	36.95	37.05	36.04	37.05
2495	NYSE	HLIO	Thu, May 8, 2008	36.05	37.02	34.91	36.63
2494	NYSE	HLIO	Wed, May 7, 2008	36.96	37.72	34.51	35.65
2493	NYSE	HLIO	Tue, May 6, 2008	31.09	36.95	30.55	36.88
2492	NYSE	HLIO	Mon, May 5, 2008	31.25	31.50	31.08	31.25
2491	NYSE	HLIO	Fri, May 2, 2008	31.00	31.39	30.53	30.66
2490	NYSE	HLIO	Thu, May 1, 2008	30.22	31.00	30.22	30.99
2489	NYSE	HLIO	Wed, Apr 30, 2008	30.20	30.69	30.04	30.18
2488	NYSE	HLIO	Tue, Apr 29, 2008	30.80	31.00	29.88	30.03
2487	NYSE	HLIO	Mon, Apr 28, 2008	29.76	30.85	29.76	30.72
2486	NYSE	HLIO	Fri, Apr 25, 2008	29.98	30.07	28.95	29.87
2485	NYSE	HLIO	Thu, Apr 24, 2008	30.10	30.25	29.25	29.84
2484	NYSE	HLIO	Wed, Apr 23, 2008	30.09	30.75	29.58	30.21
2483	NYSE	HLIO	Tue, Apr 22, 2008	30.75	30.84	29.55	30.08
2482	NYSE	HLIO	Mon, Apr 21, 2008	30.05	30.81	30.00	30.79
2481	NYSE	HLIO	Fri, Apr 18, 2008	30.75	31.11	30.27	30.83
2480	NYSE	HLIO	Thu, Apr 17, 2008	30.41	31.09	29.76	30.51
2479	NYSE	HLIO	Wed, Apr 16, 2008	30.12	30.95	29.89	30.63
2478	NYSE	HLIO	Tue, Apr 15, 2008	29.50	29.95	29.02	29.60
2477	NYSE	HLIO	Mon, Apr 14, 2008	29.04	29.90	28.87	29.50
2476	NYSE	HLIO	Fri, Apr 11, 2008	30.33	30.90	29.06	29.33
2475	NYSE	HLIO	Thu, Apr 10, 2008	29.62	31.13	29.55	30.59
2474	NYSE	HLIO	Wed, Apr 9, 2008	31.12	31.35	29.67	29.81
2473	NYSE	HLIO	Tue, Apr 8, 2008	30.51	31.35	30.51	31.24
2472	NYSE	HLIO	Mon, Apr 7, 2008	31.44	31.74	30.65	31.14
2471	NYSE	HLIO	Fri, Apr 4, 2008	28.81	32.18	28.81	31.29
2470	NYSE	HLIO	Thu, Apr 3, 2008	29.90	30.46	29.75	30.30
2469	NYSE	HLIO	Wed, Apr 2, 2008	30.15	30.35	29.82	30.28
2468	NYSE	HLIO	Tue, Apr 1, 2008	30.06	30.34	29.86	30.25
2467	NYSE	HLIO	Mon, Mar 31, 2008	29.79	30.24	28.98	29.27
2466	NYSE	HLIO	Fri, Mar 28, 2008	29.88	30.33	29.63	29.91
2465	NYSE	HLIO	Thu, Mar 27, 2008	30.04	30.53	29.81	30.00
2464	NYSE	HLIO	Wed, Mar 26, 2008	30.00	30.35	29.92	30.29
2463	NYSE	HLIO	Tue, Mar 25, 2008	30.40	30.99	29.67	30.36
2462	NYSE	HLIO	Mon, Mar 24, 2008	29.54	30.92	28.48	30.62
2461	NYSE	HLIO	Thu, Mar 20, 2008	29.01	29.69	28.53	29.36
2460	NYSE	HLIO	Wed, Mar 19, 2008	30.31	30.58	28.33	28.39
2459	NYSE	HLIO	Tue, Mar 18, 2008	28.09	30.21	27.30	30.19
2458	NYSE	HLIO	Mon, Mar 17, 2008	26.06	27.97	26.00	27.20
2457	NYSE	HLIO	Fri, Mar 14, 2008	28.97	28.97	26.12	27.02
2456	NYSE	HLIO	Thu, Mar 13, 2008	27.73	29.50	27.27	29.06
2455	NYSE	HLIO	Wed, Mar 12, 2008	28.00	29.07	27.27	28.47
2454	NYSE	HLIO	Tue, Mar 11, 2008	27.49	28.00	26.92	28.00
2453	NYSE	HLIO	Mon, Mar 10, 2008	26.68	27.65	26.31	26.61
2452	NYSE	HLIO	Fri, Mar 7, 2008	25.45	26.91	25.19	26.31
2451	NYSE	HLIO	Thu, Mar 6, 2008	26.08	26.46	25.61	25.65
2450	NYSE	HLIO	Wed, Mar 5, 2008	25.53	26.82	25.11	26.28
2449	NYSE	HLIO	Tue, Mar 4, 2008	21.54	25.75	21.04	25.40
2448	NYSE	HLIO	Mon, Mar 3, 2008	21.70	22.28	21.25	21.66
2447	NYSE	HLIO	Fri, Feb 29, 2008	22.39	22.76	21.52	21.73
2446	NYSE	HLIO	Thu, Feb 28, 2008	22.35	22.91	22.21	22.62
2445	NYSE	HLIO	Wed, Feb 27, 2008	22.50	23.10	22.39	22.58
2444	NYSE	HLIO	Tue, Feb 26, 2008	21.96	22.96	21.61	22.89
2443	NYSE	HLIO	Mon, Feb 25, 2008	21.61	22.05	20.66	22.02
2442	NYSE	HLIO	Fri, Feb 22, 2008	22.00	22.05	20.82	21.49
2441	NYSE	HLIO	Thu, Feb 21, 2008	22.36	22.54	21.47	21.83
2440	NYSE	HLIO	Wed, Feb 20, 2008	22.04	22.69	21.43	22.03
2439	NYSE	HLIO	Tue, Feb 19, 2008	22.10	22.45	21.43	22.24
2438	NYSE	HLIO	Fri, Feb 15, 2008	21.30	22.09	20.84	21.66
2437	NYSE	HLIO	Thu, Feb 14, 2008	23.17	23.25	21.51	21.66
2436	NYSE	HLIO	Wed, Feb 13, 2008	22.10	23.03	22.10	22.93
2435	NYSE	HLIO	Tue, Feb 12, 2008	21.30	22.25	21.25	21.75
2434	NYSE	HLIO	Mon, Feb 11, 2008	21.85	21.85	21.28	21.43
2433	NYSE	HLIO	Fri, Feb 8, 2008	21.38	22.80	21.38	21.62
2432	NYSE	HLIO	Thu, Feb 7, 2008	21.34	22.29	21.00	21.43
2431	NYSE	HLIO	Wed, Feb 6, 2008	21.94	22.41	21.27	21.49
2430	NYSE	HLIO	Tue, Feb 5, 2008	22.55	23.14	21.71	21.75
2429	NYSE	HLIO	Mon, Feb 4, 2008	24.15	24.15	22.60	23.00
2428	NYSE	HLIO	Fri, Feb 1, 2008	23.18	24.10	22.35	24.09
2427	NYSE	HLIO	Thu, Jan 31, 2008	21.75	23.16	21.14	23.00
2426	NYSE	HLIO	Wed, Jan 30, 2008	21.54	22.64	21.03	22.57
2425	NYSE	HLIO	Tue, Jan 29, 2008	21.68	21.77	20.63	21.69
2424	NYSE	HLIO	Mon, Jan 28, 2008	21.28	21.64	20.51	21.55
2423	NYSE	HLIO	Fri, Jan 25, 2008	21.05	21.63	20.68	21.45
2422	NYSE	HLIO	Thu, Jan 24, 2008	20.64	21.03	20.26	20.67
2421	NYSE	HLIO	Wed, Jan 23, 2008	18.29	20.49	17.88	20.48
2420	NYSE	HLIO	Tue, Jan 22, 2008	17.73	19.85	17.02	19.13
2419	NYSE	HLIO	Fri, Jan 18, 2008	19.54	20.01	19.21	19.40
2418	NYSE	HLIO	Thu, Jan 17, 2008	20.26	20.98	18.75	19.55
2417	NYSE	HLIO	Wed, Jan 16, 2008	19.92	20.19	18.69	20.15
2416	NYSE	HLIO	Tue, Jan 15, 2008	20.50	20.78	19.58	20.26
2415	NYSE	HLIO	Mon, Jan 14, 2008	21.17	21.31	20.38	21.05
2414	NYSE	HLIO	Fri, Jan 11, 2008	21.30	21.81	20.83	20.93
2413	NYSE	HLIO	Thu, Jan 10, 2008	20.95	22.40	20.36	21.61
2412	NYSE	HLIO	Wed, Jan 9, 2008	21.69	21.83	20.03	21.27
2411	NYSE	HLIO	Tue, Jan 8, 2008	23.40	24.02	21.80	21.84
2410	NYSE	HLIO	Mon, Jan 7, 2008	23.45	24.47	23.06	23.34
2409	NYSE	HLIO	Fri, Jan 4, 2008	24.01	24.09	22.80	23.11
2408	NYSE	HLIO	Thu, Jan 3, 2008	24.54	25.55	24.26	24.41
2407	NYSE	HLIO	Wed, Jan 2, 2008	25.24	25.80	24.22	24.26
2406	NYSE	HLIO	Mon, Dec 31, 2007	25.16	25.79	24.66	25.23
2405	NYSE	HLIO	Fri, Dec 28, 2007	25.37	26.19	25.06	25.13
2404	NYSE	HLIO	Thu, Dec 27, 2007	27.14	27.56	25.45	25.45
2403	NYSE	HLIO	Wed, Dec 26, 2007	26.25	27.25	25.43	27.06
2402	NYSE	HLIO	Mon, Dec 24, 2007	26.78	26.95	26.04	26.33
2401	NYSE	HLIO	Fri, Dec 21, 2007	25.02	26.57	25.02	26.39
2400	NYSE	HLIO	Thu, Dec 20, 2007	26.30	26.36	25.37	25.87
2399	NYSE	HLIO	Wed, Dec 19, 2007	26.25	26.44	25.63	26.09
2398	NYSE	HLIO	Tue, Dec 18, 2007	25.66	26.87	25.09	25.93
2397	NYSE	HLIO	Mon, Dec 17, 2007	27.53	27.98	25.05	25.23
2396	NYSE	HLIO	Fri, Dec 14, 2007	29.20	29.38	27.72	27.89
2395	NYSE	HLIO	Thu, Dec 13, 2007	29.75	30.14	28.35	29.72
2394	NYSE	HLIO	Wed, Dec 12, 2007	30.44	30.93	29.30	30.01
2393	NYSE	HLIO	Tue, Dec 11, 2007	31.46	31.46	29.00	29.08
2392	NYSE	HLIO	Mon, Dec 10, 2007	30.88	32.28	30.63	31.07
2391	NYSE	HLIO	Fri, Dec 7, 2007	29.62	30.73	29.44	30.73
2390	NYSE	HLIO	Thu, Dec 6, 2007	28.38	29.76	27.91	29.67
2389	NYSE	HLIO	Wed, Dec 5, 2007	28.80	28.80	27.75	28.50
2388	NYSE	HLIO	Tue, Dec 4, 2007	28.26	28.29	27.27	27.83
2387	NYSE	HLIO	Mon, Dec 3, 2007	29.32	29.32	27.91	28.65
2386	NYSE	HLIO	Fri, Nov 30, 2007	29.96	30.50	28.66	29.05
2385	NYSE	HLIO	Thu, Nov 29, 2007	29.54	29.54	28.12	29.35
2384	NYSE	HLIO	Wed, Nov 28, 2007	27.60	29.61	27.16	29.55
2383	NYSE	HLIO	Tue, Nov 27, 2007	26.77	27.48	25.95	27.26
2382	NYSE	HLIO	Mon, Nov 26, 2007	27.51	27.88	26.37	26.42
2381	NYSE	HLIO	Fri, Nov 23, 2007	26.44	27.63	26.00	27.31
2380	NYSE	HLIO	Wed, Nov 21, 2007	26.81	26.94	25.83	25.99
2379	NYSE	HLIO	Tue, Nov 20, 2007	27.35	27.70	26.40	27.09
2378	NYSE	HLIO	Mon, Nov 19, 2007	28.46	28.74	26.55	27.04
2377	NYSE	HLIO	Fri, Nov 16, 2007	29.23	29.23	27.91	28.48
2376	NYSE	HLIO	Thu, Nov 15, 2007	29.54	29.78	27.92	29.11
2375	NYSE	HLIO	Wed, Nov 14, 2007	30.27	30.38	29.25	29.51
2374	NYSE	HLIO	Tue, Nov 13, 2007	28.95	29.85	28.11	29.64
2373	NYSE	HLIO	Mon, Nov 12, 2007	29.06	30.41	28.74	28.79
2372	NYSE	HLIO	Fri, Nov 9, 2007	30.88	30.88	29.00	29.29
2371	NYSE	HLIO	Thu, Nov 8, 2007	30.77	31.88	30.12	31.54
2370	NYSE	HLIO	Wed, Nov 7, 2007	32.01	32.66	30.57	30.65
2369	NYSE	HLIO	Tue, Nov 6, 2007	31.12	32.71	30.75	32.68
2368	NYSE	HLIO	Mon, Nov 5, 2007	32.00	33.04	30.76	31.35
2367	NYSE	HLIO	Fri, Nov 2, 2007	35.13	35.21	31.69	32.45
2366	NYSE	HLIO	Thu, Nov 1, 2007	34.93	35.22	34.24	34.84
2365	NYSE	HLIO	Wed, Oct 31, 2007	34.76	36.01	34.00	35.99
2364	NYSE	HLIO	Tue, Oct 30, 2007	34.26	36.32	34.26	34.45
2363	NYSE	HLIO	Mon, Oct 29, 2007	34.31	36.50	33.81	35.96
2362	NYSE	HLIO	Fri, Oct 26, 2007	33.29	33.84	32.32	33.79
2361	NYSE	HLIO	Thu, Oct 25, 2007	32.87	33.70	32.29	32.89
2360	NYSE	HLIO	Wed, Oct 24, 2007	33.26	33.47	32.05	32.95
2359	NYSE	HLIO	Tue, Oct 23, 2007	33.43	33.90	32.81	33.56
2358	NYSE	HLIO	Mon, Oct 22, 2007	32.00	33.18	30.39	32.90
2357	NYSE	HLIO	Fri, Oct 19, 2007	33.98	34.27	31.91	31.96
2356	NYSE	HLIO	Thu, Oct 18, 2007	32.69	34.14	32.57	34.02
2355	NYSE	HLIO	Wed, Oct 17, 2007	34.17	34.39	31.75	32.70
2354	NYSE	HLIO	Tue, Oct 16, 2007	34.50	34.57	33.31	33.47
2353	NYSE	HLIO	Mon, Oct 15, 2007	34.48	35.06	33.80	34.54
2352	NYSE	HLIO	Fri, Oct 12, 2007	33.87	34.64	33.06	34.39
2351	NYSE	HLIO	Thu, Oct 11, 2007	35.56	36.09	32.55	33.79
2350	NYSE	HLIO	Wed, Oct 10, 2007	35.07	35.47	34.25	35.40
2349	NYSE	HLIO	Tue, Oct 9, 2007	34.95	35.18	34.07	35.04
2348	NYSE	HLIO	Mon, Oct 8, 2007	34.93	35.04	34.00	34.68
2347	NYSE	HLIO	Fri, Oct 5, 2007	34.50	35.16	34.31	34.60
2346	NYSE	HLIO	Thu, Oct 4, 2007	32.78	34.15	32.60	34.15
2345	NYSE	HLIO	Wed, Oct 3, 2007	33.77	33.84	32.25	32.67
2344	NYSE	HLIO	Tue, Oct 2, 2007	34.44	34.75	32.91	33.87
2343	NYSE	HLIO	Mon, Oct 1, 2007	32.61	34.37	32.28	33.84
2342	NYSE	HLIO	Fri, Sep 28, 2007	33.33	33.94	31.54	31.87
2341	NYSE	HLIO	Thu, Sep 27, 2007	28.34	32.70	27.26	32.37
2340	NYSE	HLIO	Wed, Sep 26, 2007	27.50	28.34	26.65	28.04
2339	NYSE	HLIO	Tue, Sep 25, 2007	26.00	27.32	25.66	27.30
2338	NYSE	HLIO	Mon, Sep 24, 2007	25.73	27.32	25.63	26.13
2337	NYSE	HLIO	Fri, Sep 21, 2007	26.03	26.39	25.26	25.57
2336	NYSE	HLIO	Thu, Sep 20, 2007	26.14	26.71	25.38	25.76
2335	NYSE	HLIO	Wed, Sep 19, 2007	26.04	26.89	25.20	26.16
2334	NYSE	HLIO	Tue, Sep 18, 2007	23.94	26.00	23.56	26.00
2333	NYSE	HLIO	Mon, Sep 17, 2007	24.50	24.50	23.35	23.79
2332	NYSE	HLIO	Fri, Sep 14, 2007	24.09	24.65	23.53	24.48
2331	NYSE	HLIO	Thu, Sep 13, 2007	23.89	24.88	23.03	24.44
2330	NYSE	HLIO	Wed, Sep 12, 2007	23.16	24.05	22.31	23.65
2329	NYSE	HLIO	Tue, Sep 11, 2007	24.70	24.70	22.50	23.34
2328	NYSE	HLIO	Mon, Sep 10, 2007	25.17	25.46	23.88	24.61
2327	NYSE	HLIO	Fri, Sep 7, 2007	26.68	27.00	25.13	25.17
2326	NYSE	HLIO	Thu, Sep 6, 2007	26.91	27.41	26.75	27.17
2325	NYSE	HLIO	Wed, Sep 5, 2007	27.63	27.80	26.55	26.95
2324	NYSE	HLIO	Tue, Sep 4, 2007	27.84	28.00	27.09	27.97
2323	NYSE	HLIO	Fri, Aug 31, 2007	27.62	27.97	26.83	27.69
2322	NYSE	HLIO	Thu, Aug 30, 2007	26.75	27.87	26.20	27.23
2321	NYSE	HLIO	Wed, Aug 29, 2007	26.00	27.30	25.90	27.24
2320	NYSE	HLIO	Tue, Aug 28, 2007	26.85	27.35	25.62	25.80
2319	NYSE	HLIO	Mon, Aug 27, 2007	28.15	28.15	26.76	27.38
2318	NYSE	HLIO	Fri, Aug 24, 2007	26.98	28.14	26.56	28.14
2317	NYSE	HLIO	Thu, Aug 23, 2007	27.85	27.85	26.12	26.84
2316	NYSE	HLIO	Wed, Aug 22, 2007	26.42	28.85	26.35	27.74
2315	NYSE	HLIO	Tue, Aug 21, 2007	25.09	26.41	25.09	26.17
2314	NYSE	HLIO	Mon, Aug 20, 2007	25.75	26.38	25.06	25.34
2313	NYSE	HLIO	Fri, Aug 17, 2007	25.93	26.19	24.43	25.44
2312	NYSE	HLIO	Thu, Aug 16, 2007	24.00	24.87	22.52	24.38
2311	NYSE	HLIO	Wed, Aug 15, 2007	25.90	26.30	24.65	24.91
2310	NYSE	HLIO	Tue, Aug 14, 2007	27.45	27.45	25.15	26.07
2309	NYSE	HLIO	Mon, Aug 13, 2007	22.94	28.46	22.94	27.70
2308	NYSE	HLIO	Fri, Aug 10, 2007	22.50	22.87	21.37	22.52
2307	NYSE	HLIO	Thu, Aug 9, 2007	27.03	27.03	22.75	22.88
2306	NYSE	HLIO	Wed, Aug 8, 2007	29.99	31.90	27.41	27.83
2305	NYSE	HLIO	Tue, Aug 7, 2007	29.25	30.34	28.57	29.63
2304	NYSE	HLIO	Mon, Aug 6, 2007	28.72	29.48	26.75	29.31
2303	NYSE	HLIO	Fri, Aug 3, 2007	29.16	29.87	27.75	28.05
2302	NYSE	HLIO	Thu, Aug 2, 2007	29.29	29.50	28.75	29.14
2301	NYSE	HLIO	Wed, Aug 1, 2007	29.34	30.13	28.28	29.49
2300	NYSE	HLIO	Tue, Jul 31, 2007	29.98	30.64	29.29	29.72
2299	NYSE	HLIO	Mon, Jul 30, 2007	29.38	30.15	28.26	29.54
2298	NYSE	HLIO	Fri, Jul 27, 2007	29.20	30.57	28.85	29.62
2297	NYSE	HLIO	Thu, Jul 26, 2007	29.34	31.47	29.03	29.71
2296	NYSE	HLIO	Wed, Jul 25, 2007	33.86	34.55	29.34	30.35
2295	NYSE	HLIO	Tue, Jul 24, 2007	34.07	34.95	33.10	33.88
2294	NYSE	HLIO	Mon, Jul 23, 2007	36.92	36.92	33.64	35.57
2293	NYSE	HLIO	Fri, Jul 20, 2007	37.80	38.07	36.35	36.54
2292	NYSE	HLIO	Thu, Jul 19, 2007	37.77	38.07	37.36	37.99
2291	NYSE	HLIO	Wed, Jul 18, 2007	38.07	38.07	36.11	37.11
2290	NYSE	HLIO	Tue, Jul 17, 2007	37.77	37.86	35.86	37.75
2289	NYSE	HLIO	Mon, Jul 16, 2007	36.23	37.47	36.03	36.40
2288	NYSE	HLIO	Fri, Jul 13, 2007	36.49	36.55	35.61	36.28
2287	NYSE	HLIO	Thu, Jul 12, 2007	35.69	36.65	35.53	36.53
2286	NYSE	HLIO	Wed, Jul 11, 2007	34.32	35.94	34.22	35.39
2285	NYSE	HLIO	Tue, Jul 10, 2007	36.06	36.32	34.37	34.59
2284	NYSE	HLIO	Mon, Jul 9, 2007	35.33	36.92	34.88	36.48
2283	NYSE	HLIO	Fri, Jul 6, 2007	34.81	35.58	34.07	35.33
2282	NYSE	HLIO	Thu, Jul 5, 2007	35.37	36.03	33.81	34.67
2281	NYSE	HLIO	Tue, Jul 3, 2007	33.83	35.58	33.83	35.20
2280	NYSE	HLIO	Mon, Jul 2, 2007	32.89	34.13	32.53	33.93
2279	NYSE	HLIO	Fri, Jun 29, 2007	32.84	33.52	32.23	32.83
2278	NYSE	HLIO	Thu, Jun 28, 2007	31.07	33.22	31.01	32.81
2277	NYSE	HLIO	Wed, Jun 27, 2007	30.35	31.01	30.04	30.96
2276	NYSE	HLIO	Tue, Jun 26, 2007	30.56	31.43	30.37	31.01
2275	NYSE	HLIO	Mon, Jun 25, 2007	30.61	31.51	29.79	30.56
2274	NYSE	HLIO	Fri, Jun 22, 2007	31.81	31.83	30.80	30.83
2273	NYSE	HLIO	Thu, Jun 21, 2007	29.84	31.79	28.67	31.64
2272	NYSE	HLIO	Wed, Jun 20, 2007	30.85	30.93	29.67	29.83
2271	NYSE	HLIO	Tue, Jun 19, 2007	29.33	30.89	29.24	30.67
2270	NYSE	HLIO	Mon, Jun 18, 2007	29.73	29.75	28.96	29.31
2269	NYSE	HLIO	Fri, Jun 15, 2007	30.08	30.57	29.59	29.73
2268	NYSE	HLIO	Thu, Jun 14, 2007	29.74	30.25	29.35	29.88
2267	NYSE	HLIO	Wed, Jun 13, 2007	28.11	29.61	28.11	29.55
2266	NYSE	HLIO	Tue, Jun 12, 2007	28.09	28.67	27.36	28.53
2265	NYSE	HLIO	Mon, Jun 11, 2007	29.29	29.29	28.55	29.03
2264	NYSE	HLIO	Fri, Jun 8, 2007	28.68	29.33	26.87	29.19
2263	NYSE	HLIO	Thu, Jun 7, 2007	28.95	29.52	28.77	29.13
2262	NYSE	HLIO	Wed, Jun 6, 2007	29.67	29.67	29.18	29.56
2261	NYSE	HLIO	Tue, Jun 5, 2007	31.09	31.27	29.33	29.70
2260	NYSE	HLIO	Mon, Jun 4, 2007	28.74	30.97	28.74	30.72
2259	NYSE	HLIO	Fri, Jun 1, 2007	29.00	29.72	28.35	28.55
2258	NYSE	HLIO	Thu, May 31, 2007	27.59	28.95	27.59	28.79
2257	NYSE	HLIO	Wed, May 30, 2007	27.16	27.53	27.00	27.30
2256	NYSE	HLIO	Tue, May 29, 2007	26.55	27.65	26.22	27.40
2255	NYSE	HLIO	Fri, May 25, 2007	24.39	26.42	24.27	26.21
2254	NYSE	HLIO	Thu, May 24, 2007	26.15	26.45	24.34	24.85
2253	NYSE	HLIO	Wed, May 23, 2007	25.38	26.60	24.93	26.11
2252	NYSE	HLIO	Tue, May 22, 2007	27.85	27.87	25.00	25.38
2251	NYSE	HLIO	Mon, May 21, 2007	27.33	28.00	27.33	28.00
2250	NYSE	HLIO	Fri, May 18, 2007	27.05	27.60	27.05	27.31
2249	NYSE	HLIO	Thu, May 17, 2007	26.37	27.53	26.29	26.78
2248	NYSE	HLIO	Wed, May 16, 2007	25.61	26.29	25.34	26.13
2247	NYSE	HLIO	Tue, May 15, 2007	25.51	25.62	25.23	25.35
2246	NYSE	HLIO	Mon, May 14, 2007	24.42	25.65	24.31	25.21
2245	NYSE	HLIO	Fri, May 11, 2007	24.33	25.00	23.48	24.30
2244	NYSE	HLIO	Thu, May 10, 2007	24.57	25.23	23.92	24.68
2243	NYSE	HLIO	Wed, May 9, 2007	21.75	24.61	21.69	24.33
2242	NYSE	HLIO	Tue, May 8, 2007	21.29	21.88	20.26	21.61
2241	NYSE	HLIO	Mon, May 7, 2007	21.16	21.31	20.96	21.27
2240	NYSE	HLIO	Fri, May 4, 2007	20.86	21.09	20.72	21.09
2239	NYSE	HLIO	Thu, May 3, 2007	20.43	20.83	20.43	20.83
2238	NYSE	HLIO	Wed, May 2, 2007	20.00	20.63	19.61	20.42
2237	NYSE	HLIO	Tue, May 1, 2007	20.55	20.97	19.77	19.82
2236	NYSE	HLIO	Mon, Apr 30, 2007	21.30	21.41	20.83	20.87
2235	NYSE	HLIO	Fri, Apr 27, 2007	20.40	21.06	20.36	21.05
2234	NYSE	HLIO	Thu, Apr 26, 2007	20.15	20.37	19.99	20.32
2233	NYSE	HLIO	Wed, Apr 25, 2007	19.70	19.95	19.40	19.89
2232	NYSE	HLIO	Tue, Apr 24, 2007	19.87	19.95	19.53	19.66
2231	NYSE	HLIO	Mon, Apr 23, 2007	19.33	19.91	19.00	19.72
2230	NYSE	HLIO	Fri, Apr 20, 2007	18.20	19.02	18.17	18.98
2229	NYSE	HLIO	Thu, Apr 19, 2007	18.08	18.30	18.00	18.15
2228	NYSE	HLIO	Wed, Apr 18, 2007	18.13	18.20	18.01	18.15
2227	NYSE	HLIO	Tue, Apr 17, 2007	18.03	18.18	17.91	18.13
2226	NYSE	HLIO	Mon, Apr 16, 2007	18.00	18.00	17.85	18.00
2225	NYSE	HLIO	Fri, Apr 13, 2007	17.60	18.00	17.40	18.00
2224	NYSE	HLIO	Thu, Apr 12, 2007	17.97	17.97	17.09	17.46
2223	NYSE	HLIO	Wed, Apr 11, 2007	18.00	18.01	17.73	17.87
2222	NYSE	HLIO	Tue, Apr 10, 2007	18.02	18.02	17.96	17.96
2221	NYSE	HLIO	Mon, Apr 9, 2007	18.00	18.00	17.96	18.00
2220	NYSE	HLIO	Thu, Apr 5, 2007	18.06	18.06	17.97	18.00
2219	NYSE	HLIO	Wed, Apr 4, 2007	17.97	18.16	17.93	17.95
2218	NYSE	HLIO	Tue, Apr 3, 2007	17.99	18.00	17.71	17.97
2217	NYSE	HLIO	Mon, Apr 2, 2007	17.99	18.03	17.88	17.96
2216	NYSE	HLIO	Fri, Mar 30, 2007	17.87	17.97	17.53	17.82
2215	NYSE	HLIO	Thu, Mar 29, 2007	17.93	17.93	17.66	17.82
2214	NYSE	HLIO	Wed, Mar 28, 2007	17.95	17.95	17.74	17.82
2213	NYSE	HLIO	Tue, Mar 27, 2007	18.02	18.02	17.77	17.93
2212	NYSE	HLIO	Mon, Mar 26, 2007	17.99	18.01	17.85	18.01
2211	NYSE	HLIO	Fri, Mar 23, 2007	18.30	18.30	17.75	17.79
2210	NYSE	HLIO	Thu, Mar 22, 2007	17.90	18.47	17.90	18.30
2209	NYSE	HLIO	Wed, Mar 21, 2007	17.83	17.90	17.33	17.85
2208	NYSE	HLIO	Tue, Mar 20, 2007	17.61	17.83	17.30	17.83
2207	NYSE	HLIO	Mon, Mar 19, 2007	17.21	17.75	17.21	17.52
2206	NYSE	HLIO	Fri, Mar 16, 2007	16.83	17.16	16.83	17.15
2205	NYSE	HLIO	Thu, Mar 15, 2007	16.85	16.94	16.72	16.91
2204	NYSE	HLIO	Wed, Mar 14, 2007	16.83	16.90	16.47	16.88
2203	NYSE	HLIO	Tue, Mar 13, 2007	17.07	17.16	16.69	16.79
2202	NYSE	HLIO	Mon, Mar 12, 2007	16.70	17.14	16.70	17.03
2201	NYSE	HLIO	Fri, Mar 9, 2007	16.99	17.37	16.56	16.66
2200	NYSE	HLIO	Thu, Mar 8, 2007	16.75	17.00	16.52	16.93
2199	NYSE	HLIO	Wed, Mar 7, 2007	16.09	16.79	16.07	16.51
2198	NYSE	HLIO	Tue, Mar 6, 2007	15.72	16.49	15.68	15.99
2197	NYSE	HLIO	Mon, Mar 5, 2007	15.09	15.79	15.01	15.68
2196	NYSE	HLIO	Fri, Mar 2, 2007	14.80	15.21	14.80	15.14
2195	NYSE	HLIO	Thu, Mar 1, 2007	14.55	15.30	14.55	15.29
2194	NYSE	HLIO	Wed, Feb 28, 2007	14.67	14.86	14.59	14.66
2193	NYSE	HLIO	Tue, Feb 27, 2007	15.10	15.13	14.40	14.54
2192	NYSE	HLIO	Mon, Feb 26, 2007	15.32	15.40	14.06	15.29
2191	NYSE	HLIO	Fri, Feb 23, 2007	15.21	15.23	15.04	15.18
2190	NYSE	HLIO	Thu, Feb 22, 2007	15.33	15.33	15.00	15.05
2189	NYSE	HLIO	Wed, Feb 21, 2007	15.23	15.33	14.93	15.21
2188	NYSE	HLIO	Tue, Feb 20, 2007	14.79	15.23	14.72	15.23
2187	NYSE	HLIO	Fri, Feb 16, 2007	14.67	14.79	14.67	14.75
2186	NYSE	HLIO	Thu, Feb 15, 2007	14.77	14.77	14.67	14.68
2185	NYSE	HLIO	Wed, Feb 14, 2007	14.66	14.79	14.64	14.79
2184	NYSE	HLIO	Tue, Feb 13, 2007	14.52	14.67	14.52	14.62
2183	NYSE	HLIO	Mon, Feb 12, 2007	14.56	14.65	14.49	14.53
2182	NYSE	HLIO	Fri, Feb 9, 2007	14.58	14.67	14.53	14.67
2181	NYSE	HLIO	Thu, Feb 8, 2007	14.60	14.61	14.47	14.53
2180	NYSE	HLIO	Wed, Feb 7, 2007	14.43	14.67	14.38	14.50
2179	NYSE	HLIO	Tue, Feb 6, 2007	14.39	14.53	14.38	14.44
2178	NYSE	HLIO	Mon, Feb 5, 2007	14.48	14.50	14.36	14.42
2177	NYSE	HLIO	Fri, Feb 2, 2007	14.39	14.52	14.35	14.48
2176	NYSE	HLIO	Thu, Feb 1, 2007	14.21	14.50	14.21	14.48
2175	NYSE	HLIO	Wed, Jan 31, 2007	14.00	14.19	13.87	14.16
2174	NYSE	HLIO	Tue, Jan 30, 2007	14.01	14.21	14.00	14.00
2173	NYSE	HLIO	Mon, Jan 29, 2007	14.20	14.23	14.01	14.02
2172	NYSE	HLIO	Fri, Jan 26, 2007	14.23	14.27	14.09	14.17
2171	NYSE	HLIO	Thu, Jan 25, 2007	13.95	14.51	13.95	14.29
2170	NYSE	HLIO	Wed, Jan 24, 2007	13.81	13.97	13.73	13.96
2169	NYSE	HLIO	Tue, Jan 23, 2007	13.74	13.80	13.52	13.80
2168	NYSE	HLIO	Mon, Jan 22, 2007	13.80	13.81	13.77	13.77
2167	NYSE	HLIO	Fri, Jan 19, 2007	13.88	13.94	13.73	13.86
2166	NYSE	HLIO	Thu, Jan 18, 2007	13.86	13.90	13.75	13.77
2165	NYSE	HLIO	Wed, Jan 17, 2007	13.63	13.90	13.59	13.85
2164	NYSE	HLIO	Tue, Jan 16, 2007	13.70	13.89	13.66	13.69
2163	NYSE	HLIO	Fri, Jan 12, 2007	13.61	13.83	13.34	13.83
2162	NYSE	HLIO	Thu, Jan 11, 2007	13.61	13.73	13.33	13.73
2161	NYSE	HLIO	Wed, Jan 10, 2007	13.37	13.52	13.33	13.45
2160	NYSE	HLIO	Tue, Jan 9, 2007	13.33	13.55	13.32	13.42
2159	NYSE	HLIO	Mon, Jan 8, 2007	13.25	13.37	13.20	13.31
2158	NYSE	HLIO	Fri, Jan 5, 2007	13.50	13.59	13.33	13.34
2157	NYSE	HLIO	Thu, Jan 4, 2007	13.89	13.89	13.53	13.77
2156	NYSE	HLIO	Wed, Jan 3, 2007	13.83	13.92	13.56	13.76
2155	NYSE	HLIO	Fri, Dec 29, 2006	13.71	13.83	13.67	13.67
2154	NYSE	HLIO	Thu, Dec 28, 2006	14.10	14.14	13.51	13.71
2153	NYSE	HLIO	Wed, Dec 27, 2006	13.53	14.65	13.33	14.65
2152	NYSE	HLIO	Tue, Dec 26, 2006	13.53	13.69	13.51	13.67
2151	NYSE	HLIO	Fri, Dec 22, 2006	13.93	13.93	13.59	13.59
2150	NYSE	HLIO	Thu, Dec 21, 2006	14.11	14.11	13.81	13.89
2149	NYSE	HLIO	Wed, Dec 20, 2006	14.45	14.45	13.89	13.90
2148	NYSE	HLIO	Tue, Dec 19, 2006	14.18	14.44	14.17	14.37
2147	NYSE	HLIO	Mon, Dec 18, 2006	14.47	14.63	14.21	14.21
2146	NYSE	HLIO	Fri, Dec 15, 2006	14.57	14.59	14.47	14.51
2145	NYSE	HLIO	Thu, Dec 14, 2006	14.20	14.59	14.20	14.57
2144	NYSE	HLIO	Wed, Dec 13, 2006	14.13	14.27	14.13	14.26
2143	NYSE	HLIO	Tue, Dec 12, 2006	14.27	14.27	13.97	14.10
2142	NYSE	HLIO	Mon, Dec 11, 2006	14.02	14.32	14.00	14.28
2141	NYSE	HLIO	Fri, Dec 8, 2006	14.16	14.33	13.89	14.06
2140	NYSE	HLIO	Thu, Dec 7, 2006	14.03	14.27	14.02	14.16
2139	NYSE	HLIO	Wed, Dec 6, 2006	14.11	14.22	13.84	13.91
2138	NYSE	HLIO	Tue, Dec 5, 2006	14.47	14.47	14.13	14.19
2137	NYSE	HLIO	Mon, Dec 4, 2006	13.95	14.47	13.91	14.47
2136	NYSE	HLIO	Fri, Dec 1, 2006	13.95	13.95	13.59	13.64
2135	NYSE	HLIO	Thu, Nov 30, 2006	14.10	14.10	13.95	13.95
2134	NYSE	HLIO	Wed, Nov 29, 2006	14.01	14.11	13.97	14.03
2133	NYSE	HLIO	Tue, Nov 28, 2006	14.15	14.15	13.93	14.00
2132	NYSE	HLIO	Mon, Nov 27, 2006	14.61	14.61	14.01	14.15
2131	NYSE	HLIO	Fri, Nov 24, 2006	14.60	14.72	14.56	14.71
2130	NYSE	HLIO	Wed, Nov 22, 2006	14.67	15.05	14.45	14.67
2129	NYSE	HLIO	Tue, Nov 21, 2006	14.10	14.75	14.10	14.75
2128	NYSE	HLIO	Mon, Nov 20, 2006	14.19	14.24	14.07	14.08
2127	NYSE	HLIO	Fri, Nov 17, 2006	14.15	14.35	14.15	14.23
2126	NYSE	HLIO	Thu, Nov 16, 2006	14.39	14.49	14.21	14.23
2125	NYSE	HLIO	Wed, Nov 15, 2006	14.77	14.81	13.87	14.25
2124	NYSE	HLIO	Tue, Nov 14, 2006	14.82	14.88	14.68	14.72
2123	NYSE	HLIO	Mon, Nov 13, 2006	14.53	14.90	14.36	14.75
2122	NYSE	HLIO	Fri, Nov 10, 2006	14.19	14.55	14.19	14.52
2121	NYSE	HLIO	Thu, Nov 9, 2006	13.78	14.32	13.64	14.21
2120	NYSE	HLIO	Wed, Nov 8, 2006	13.33	13.80	13.22	13.78
2119	NYSE	HLIO	Tue, Nov 7, 2006	13.89	14.38	13.01	13.33
2118	NYSE	HLIO	Mon, Nov 6, 2006	14.03	14.15	13.61	13.89
2117	NYSE	HLIO	Fri, Nov 3, 2006	14.24	14.29	14.09	14.14
2116	NYSE	HLIO	Thu, Nov 2, 2006	13.78	14.20	13.61	14.20
2115	NYSE	HLIO	Wed, Nov 1, 2006	14.38	14.38	13.80	13.87
2114	NYSE	HLIO	Tue, Oct 31, 2006	13.83	14.43	13.83	14.32
2113	NYSE	HLIO	Mon, Oct 30, 2006	14.15	14.33	14.00	14.03
2112	NYSE	HLIO	Fri, Oct 27, 2006	14.47	14.47	14.20	14.20
2111	NYSE	HLIO	Thu, Oct 26, 2006	14.64	14.64	14.35	14.47
2110	NYSE	HLIO	Wed, Oct 25, 2006	14.59	14.60	14.47	14.59
2109	NYSE	HLIO	Tue, Oct 24, 2006	14.57	14.67	14.41	14.59
2108	NYSE	HLIO	Mon, Oct 23, 2006	14.42	14.66	14.35	14.62
2107	NYSE	HLIO	Fri, Oct 20, 2006	14.43	14.67	14.16	14.51
2106	NYSE	HLIO	Thu, Oct 19, 2006	14.67	14.67	14.04	14.37
2105	NYSE	HLIO	Wed, Oct 18, 2006	14.61	14.67	14.44	14.67
2104	NYSE	HLIO	Tue, Oct 17, 2006	14.16	14.61	14.11	14.61
2103	NYSE	HLIO	Mon, Oct 16, 2006	13.93	14.25	13.77	14.22
2102	NYSE	HLIO	Fri, Oct 13, 2006	13.50	14.00	13.35	14.00
2101	NYSE	HLIO	Thu, Oct 12, 2006	13.37	13.53	13.32	13.49
2100	NYSE	HLIO	Wed, Oct 11, 2006	13.20	13.53	13.20	13.33
2099	NYSE	HLIO	Tue, Oct 10, 2006	13.87	13.93	13.07	13.31
2098	NYSE	HLIO	Mon, Oct 9, 2006	13.70	13.90	13.61	13.89
2097	NYSE	HLIO	Fri, Oct 6, 2006	13.80	13.85	13.49	13.62
2096	NYSE	HLIO	Thu, Oct 5, 2006	13.43	13.83	13.37	13.83
2095	NYSE	HLIO	Wed, Oct 4, 2006	13.33	13.45	13.33	13.37
2094	NYSE	HLIO	Tue, Oct 3, 2006	13.50	13.90	13.19	13.42
2093	NYSE	HLIO	Mon, Oct 2, 2006	13.62	13.99	13.29	13.82
2092	NYSE	HLIO	Fri, Sep 29, 2006	13.25	13.93	13.01	13.67
2091	NYSE	HLIO	Thu, Sep 28, 2006	12.88	13.39	12.84	13.31
2090	NYSE	HLIO	Wed, Sep 27, 2006	12.85	13.17	12.80	12.89
2089	NYSE	HLIO	Tue, Sep 26, 2006	12.73	13.03	12.73	12.93
2088	NYSE	HLIO	Mon, Sep 25, 2006	12.58	12.83	12.58	12.77
2087	NYSE	HLIO	Fri, Sep 22, 2006	12.40	12.60	12.40	12.53
2086	NYSE	HLIO	Thu, Sep 21, 2006	12.45	12.51	12.40	12.40
2085	NYSE	HLIO	Wed, Sep 20, 2006	12.13	12.46	12.00	12.45
2084	NYSE	HLIO	Tue, Sep 19, 2006	12.44	12.54	12.12	12.12
2083	NYSE	HLIO	Mon, Sep 18, 2006	12.49	12.57	12.33	12.36
2082	NYSE	HLIO	Fri, Sep 15, 2006	12.59	12.75	12.43	12.43
2081	NYSE	HLIO	Thu, Sep 14, 2006	12.51	12.57	12.40	12.45
2080	NYSE	HLIO	Wed, Sep 13, 2006	12.37	12.68	12.37	12.53
2079	NYSE	HLIO	Tue, Sep 12, 2006	12.23	12.74	12.18	12.40
2078	NYSE	HLIO	Mon, Sep 11, 2006	12.71	12.75	12.25	12.28
2077	NYSE	HLIO	Fri, Sep 8, 2006	12.96	12.98	12.67	12.71
2076	NYSE	HLIO	Thu, Sep 7, 2006	13.29	13.29	12.99	12.99
2075	NYSE	HLIO	Wed, Sep 6, 2006	13.41	13.51	13.10	13.35
2074	NYSE	HLIO	Tue, Sep 5, 2006	13.30	13.60	13.23	13.47
2073	NYSE	HLIO	Fri, Sep 1, 2006	13.19	13.44	13.14	13.35
2072	NYSE	HLIO	Thu, Aug 31, 2006	13.05	13.30	13.05	13.15
2071	NYSE	HLIO	Wed, Aug 30, 2006	13.05	13.25	12.93	13.05
2070	NYSE	HLIO	Tue, Aug 29, 2006	13.25	13.25	13.08	13.09
2069	NYSE	HLIO	Mon, Aug 28, 2006	13.33	13.33	13.10	13.26
2068	NYSE	HLIO	Fri, Aug 25, 2006	13.05	13.40	13.00	13.29
2067	NYSE	HLIO	Thu, Aug 24, 2006	13.04	13.05	12.68	13.03
2066	NYSE	HLIO	Wed, Aug 23, 2006	13.40	13.52	13.10	13.28
2065	NYSE	HLIO	Tue, Aug 22, 2006	13.35	13.49	13.07	13.40
2064	NYSE	HLIO	Mon, Aug 21, 2006	13.29	13.73	13.29	13.51
2063	NYSE	HLIO	Fri, Aug 18, 2006	13.60	13.60	13.28	13.31
2062	NYSE	HLIO	Thu, Aug 17, 2006	13.57	13.73	13.21	13.70
2061	NYSE	HLIO	Wed, Aug 16, 2006	13.30	13.66	13.23	13.65
2060	NYSE	HLIO	Tue, Aug 15, 2006	12.73	13.24	12.60	13.21
2059	NYSE	HLIO	Mon, Aug 14, 2006	12.80	13.21	12.44	12.63
2058	NYSE	HLIO	Fri, Aug 11, 2006	11.75	12.77	11.75	12.77
2057	NYSE	HLIO	Thu, Aug 10, 2006	11.93	12.12	11.72	11.72
2056	NYSE	HLIO	Wed, Aug 9, 2006	12.21	12.27	11.89	11.94
2055	NYSE	HLIO	Tue, Aug 8, 2006	11.95	12.48	11.67	12.17
2054	NYSE	HLIO	Mon, Aug 7, 2006	11.99	12.08	11.72	11.89
2053	NYSE	HLIO	Fri, Aug 4, 2006	11.90	12.27	11.68	11.87
2052	NYSE	HLIO	Thu, Aug 3, 2006	11.73	11.94	11.61	11.79
2051	NYSE	HLIO	Wed, Aug 2, 2006	11.85	12.18	11.73	11.81
2050	NYSE	HLIO	Tue, Aug 1, 2006	11.95	12.35	11.77	11.85
2049	NYSE	HLIO	Mon, Jul 31, 2006	12.04	12.56	12.03	12.05
2048	NYSE	HLIO	Fri, Jul 28, 2006	11.73	12.07	11.69	12.07
2047	NYSE	HLIO	Thu, Jul 27, 2006	11.80	12.15	11.37	11.68
2046	NYSE	HLIO	Wed, Jul 26, 2006	11.58	11.80	11.51	11.77
2045	NYSE	HLIO	Tue, Jul 25, 2006	11.21	11.63	11.21	11.59
2044	NYSE	HLIO	Mon, Jul 24, 2006	11.10	11.46	11.01	11.27
2043	NYSE	HLIO	Fri, Jul 21, 2006	11.17	11.34	11.01	11.08
2042	NYSE	HLIO	Thu, Jul 20, 2006	11.75	11.84	11.05	11.10
2041	NYSE	HLIO	Wed, Jul 19, 2006	11.67	12.05	11.67	11.72
2040	NYSE	HLIO	Tue, Jul 18, 2006	11.99	12.05	11.40	11.63
2039	NYSE	HLIO	Mon, Jul 17, 2006	11.90	12.10	11.84	11.91
2038	NYSE	HLIO	Fri, Jul 14, 2006	12.25	12.48	11.83	11.97
2037	NYSE	HLIO	Thu, Jul 13, 2006	13.01	13.15	12.13	12.29
2036	NYSE	HLIO	Wed, Jul 12, 2006	13.29	13.41	12.92	13.15
2035	NYSE	HLIO	Tue, Jul 11, 2006	13.31	13.39	13.25	13.27
2034	NYSE	HLIO	Mon, Jul 10, 2006	13.77	13.79	13.37	13.38
2033	NYSE	HLIO	Fri, Jul 7, 2006	13.50	13.70	13.47	13.55
2032	NYSE	HLIO	Thu, Jul 6, 2006	13.67	13.75	13.41	13.53
2031	NYSE	HLIO	Wed, Jul 5, 2006	13.81	13.87	13.51	13.59
2030	NYSE	HLIO	Mon, Jul 3, 2006	13.87	13.89	13.53	13.81
2029	NYSE	HLIO	Fri, Jun 30, 2006	13.20	13.85	12.90	13.85
2028	NYSE	HLIO	Thu, Jun 29, 2006	12.36	13.16	12.36	13.09
2027	NYSE	HLIO	Wed, Jun 28, 2006	12.42	12.49	12.04	12.31
2026	NYSE	HLIO	Tue, Jun 27, 2006	12.35	12.64	12.35	12.52
2025	NYSE	HLIO	Mon, Jun 26, 2006	12.13	12.32	12.07	12.32
2024	NYSE	HLIO	Fri, Jun 23, 2006	11.94	12.19	11.83	12.08
2023	NYSE	HLIO	Thu, Jun 22, 2006	12.01	12.03	11.83	12.01
2022	NYSE	HLIO	Wed, Jun 21, 2006	11.72	12.19	11.60	12.09
2021	NYSE	HLIO	Tue, Jun 20, 2006	11.88	11.88	11.65	11.66
2020	NYSE	HLIO	Mon, Jun 19, 2006	12.14	12.14	11.79	11.81
2019	NYSE	HLIO	Fri, Jun 16, 2006	12.18	12.29	11.83	12.07
2018	NYSE	HLIO	Thu, Jun 15, 2006	11.78	12.30	11.78	12.21
2017	NYSE	HLIO	Wed, Jun 14, 2006	11.45	11.82	11.39	11.75
2016	NYSE	HLIO	Tue, Jun 13, 2006	11.73	12.08	11.29	11.30
2015	NYSE	HLIO	Mon, Jun 12, 2006	11.87	11.89	11.69	11.73
2014	NYSE	HLIO	Fri, Jun 9, 2006	12.20	12.31	11.80	11.81
2013	NYSE	HLIO	Thu, Jun 8, 2006	12.22	12.32	11.86	12.21
2012	NYSE	HLIO	Wed, Jun 7, 2006	12.29	12.89	12.18	12.33
2011	NYSE	HLIO	Tue, Jun 6, 2006	12.47	13.05	12.03	12.17
2010	NYSE	HLIO	Mon, Jun 5, 2006	13.18	13.25	12.43	12.47
2009	NYSE	HLIO	Fri, Jun 2, 2006	13.45	13.45	13.11	13.28
2008	NYSE	HLIO	Thu, Jun 1, 2006	13.17	13.39	13.00	13.32
2007	NYSE	HLIO	Wed, May 31, 2006	13.31	13.33	13.00	13.13
2006	NYSE	HLIO	Tue, May 30, 2006	13.67	13.70	13.25	13.27
2005	NYSE	HLIO	Fri, May 26, 2006	13.66	13.79	13.53	13.79
2004	NYSE	HLIO	Thu, May 25, 2006	13.68	13.90	13.48	13.67
2003	NYSE	HLIO	Wed, May 24, 2006	13.43	13.87	13.32	13.57
2002	NYSE	HLIO	Tue, May 23, 2006	13.09	13.75	13.09	13.53
2001	NYSE	HLIO	Mon, May 22, 2006	12.94	13.15	12.74	13.00
2000	NYSE	HLIO	Fri, May 19, 2006	13.09	13.10	12.62	13.01
1999	NYSE	HLIO	Thu, May 18, 2006	13.23	13.56	13.00	13.03
1998	NYSE	HLIO	Wed, May 17, 2006	13.51	13.80	13.09	13.12
1997	NYSE	HLIO	Tue, May 16, 2006	13.25	13.63	13.25	13.49
1996	NYSE	HLIO	Mon, May 15, 2006	13.85	13.88	13.20	13.27
1995	NYSE	HLIO	Fri, May 12, 2006	14.39	14.39	13.93	14.01
1994	NYSE	HLIO	Thu, May 11, 2006	14.37	14.65	14.34	14.46
1993	NYSE	HLIO	Wed, May 10, 2006	14.17	14.50	14.17	14.36
1992	NYSE	HLIO	Tue, May 9, 2006	13.37	14.38	13.37	14.27
1991	NYSE	HLIO	Mon, May 8, 2006	13.67	14.14	13.18	13.53
1990	NYSE	HLIO	Fri, May 5, 2006	14.31	14.93	14.15	14.89
1989	NYSE	HLIO	Thu, May 4, 2006	13.91	14.29	13.78	14.15
1988	NYSE	HLIO	Wed, May 3, 2006	14.11	14.12	13.87	13.97
1987	NYSE	HLIO	Tue, May 2, 2006	14.33	14.47	14.11	14.17
1986	NYSE	HLIO	Mon, May 1, 2006	14.61	14.72	14.25	14.34
1985	NYSE	HLIO	Fri, Apr 28, 2006	13.68	14.21	13.67	14.05
1984	NYSE	HLIO	Thu, Apr 27, 2006	14.07	14.33	13.74	13.80
1983	NYSE	HLIO	Wed, Apr 26, 2006	14.53	14.61	14.05	14.09
1982	NYSE	HLIO	Tue, Apr 25, 2006	14.35	14.80	14.32	14.76
1981	NYSE	HLIO	Mon, Apr 24, 2006	14.58	14.59	14.35	14.35
1980	NYSE	HLIO	Fri, Apr 21, 2006	14.85	14.85	14.53	14.55
1979	NYSE	HLIO	Thu, Apr 20, 2006	14.57	14.85	14.40	14.77
1978	NYSE	HLIO	Wed, Apr 19, 2006	14.37	14.53	14.31	14.50
1977	NYSE	HLIO	Tue, Apr 18, 2006	14.00	14.41	14.00	14.27
1976	NYSE	HLIO	Mon, Apr 17, 2006	14.02	14.25	13.74	13.91
1975	NYSE	HLIO	Thu, Apr 13, 2006	14.21	14.44	13.91	14.05
1974	NYSE	HLIO	Wed, Apr 12, 2006	13.83	14.43	13.83	14.19
1973	NYSE	HLIO	Tue, Apr 11, 2006	14.37	14.49	13.65	13.82
1972	NYSE	HLIO	Mon, Apr 10, 2006	14.23	14.72	14.19	14.39
1971	NYSE	HLIO	Fri, Apr 7, 2006	14.82	14.83	14.20	14.25
1970	NYSE	HLIO	Thu, Apr 6, 2006	14.94	15.10	14.38	14.79
1969	NYSE	HLIO	Wed, Apr 5, 2006	14.97	15.05	14.83	14.97
1968	NYSE	HLIO	Tue, Apr 4, 2006	14.65	15.13	14.53	14.82
1967	NYSE	HLIO	Mon, Apr 3, 2006	14.40	14.70	14.04	14.55
1966	NYSE	HLIO	Fri, Mar 31, 2006	14.25	14.57	14.09	14.25
1965	NYSE	HLIO	Thu, Mar 30, 2006	14.32	14.43	14.19	14.23
1964	NYSE	HLIO	Wed, Mar 29, 2006	14.02	14.69	14.02	14.41
1963	NYSE	HLIO	Tue, Mar 28, 2006	14.76	14.77	13.95	14.01
1962	NYSE	HLIO	Mon, Mar 27, 2006	15.59	15.59	14.59	14.77
1961	NYSE	HLIO	Fri, Mar 24, 2006	16.05	16.21	15.35	15.64
1960	NYSE	HLIO	Thu, Mar 23, 2006	16.43	16.54	16.03	16.15
1959	NYSE	HLIO	Wed, Mar 22, 2006	16.22	16.53	15.89	16.39
1958	NYSE	HLIO	Tue, Mar 21, 2006	16.11	16.30	15.91	16.19
1957	NYSE	HLIO	Mon, Mar 20, 2006	15.93	16.37	15.70	16.11
1956	NYSE	HLIO	Fri, Mar 17, 2006	16.65	16.72	15.50	15.86
1955	NYSE	HLIO	Thu, Mar 16, 2006	16.77	17.40	16.43	16.65
1954	NYSE	HLIO	Wed, Mar 15, 2006	16.93	16.93	16.41	16.71
1953	NYSE	HLIO	Tue, Mar 14, 2006	16.65	17.00	16.59	16.93
1952	NYSE	HLIO	Mon, Mar 13, 2006	16.67	17.16	16.37	16.55
1951	NYSE	HLIO	Fri, Mar 10, 2006	16.66	16.72	16.43	16.60
1950	NYSE	HLIO	Thu, Mar 9, 2006	15.41	16.81	15.31	16.41
1949	NYSE	HLIO	Wed, Mar 8, 2006	15.07	15.61	15.07	15.41
1948	NYSE	HLIO	Tue, Mar 7, 2006	14.99	15.47	14.91	14.98
1947	NYSE	HLIO	Mon, Mar 6, 2006	16.58	17.60	14.47	14.90
1946	NYSE	HLIO	Fri, Mar 3, 2006	15.82	17.00	15.81	16.80
1945	NYSE	HLIO	Thu, Mar 2, 2006	15.35	15.98	15.00	15.79
1944	NYSE	HLIO	Wed, Mar 1, 2006	15.09	15.33	15.03	15.27
1943	NYSE	HLIO	Tue, Feb 28, 2006	15.13	15.17	15.00	15.16
1942	NYSE	HLIO	Mon, Feb 27, 2006	15.17	15.17	15.02	15.08
1941	NYSE	HLIO	Fri, Feb 24, 2006	15.17	15.17	14.84	15.13
1940	NYSE	HLIO	Thu, Feb 23, 2006	15.00	15.29	14.97	15.11
1939	NYSE	HLIO	Wed, Feb 22, 2006	14.64	15.15	14.53	14.96
1938	NYSE	HLIO	Tue, Feb 21, 2006	15.20	15.54	14.59	14.71
1937	NYSE	HLIO	Fri, Feb 17, 2006	15.15	15.33	14.61	15.13
1936	NYSE	HLIO	Thu, Feb 16, 2006	14.55	15.15	14.29	15.05
1935	NYSE	HLIO	Wed, Feb 15, 2006	14.39	14.65	14.24	14.47
1934	NYSE	HLIO	Tue, Feb 14, 2006	14.91	14.91	14.34	14.50
1933	NYSE	HLIO	Mon, Feb 13, 2006	14.57	15.13	14.53	14.93
1932	NYSE	HLIO	Fri, Feb 10, 2006	14.87	15.05	14.53	14.57
1931	NYSE	HLIO	Thu, Feb 9, 2006	15.33	15.33	14.76	14.93
1930	NYSE	HLIO	Wed, Feb 8, 2006	14.45	15.29	14.39	15.26
1929	NYSE	HLIO	Tue, Feb 7, 2006	15.50	15.56	14.39	14.46
1928	NYSE	HLIO	Mon, Feb 6, 2006	14.63	15.50	14.53	15.41
1927	NYSE	HLIO	Fri, Feb 3, 2006	14.28	14.83	14.20	14.67
1926	NYSE	HLIO	Thu, Feb 2, 2006	15.07	15.07	14.08	14.45
1925	NYSE	HLIO	Wed, Feb 1, 2006	14.53	15.23	14.52	14.89
1924	NYSE	HLIO	Tue, Jan 31, 2006	14.96	14.96	14.51	14.53
1923	NYSE	HLIO	Mon, Jan 30, 2006	15.40	15.40	14.35	14.96
1922	NYSE	HLIO	Fri, Jan 27, 2006	15.57	15.60	15.33	15.40
1921	NYSE	HLIO	Thu, Jan 26, 2006	15.04	15.57	14.85	15.46
1920	NYSE	HLIO	Wed, Jan 25, 2006	14.14	15.03	14.00	15.01
1919	NYSE	HLIO	Tue, Jan 24, 2006	14.00	14.33	14.00	14.25
1918	NYSE	HLIO	Mon, Jan 23, 2006	14.37	14.39	13.97	14.05
1917	NYSE	HLIO	Fri, Jan 20, 2006	14.38	14.38	13.62	14.04
1916	NYSE	HLIO	Thu, Jan 19, 2006	13.49	14.29	13.49	14.27
1915	NYSE	HLIO	Wed, Jan 18, 2006	13.60	13.69	13.40	13.50
1914	NYSE	HLIO	Tue, Jan 17, 2006	13.93	13.93	13.58	13.63
1913	NYSE	HLIO	Fri, Jan 13, 2006	14.20	14.27	13.84	13.95
1912	NYSE	HLIO	Thu, Jan 12, 2006	14.33	14.49	13.95	14.07
1911	NYSE	HLIO	Wed, Jan 11, 2006	14.53	14.97	14.33	14.37
1910	NYSE	HLIO	Tue, Jan 10, 2006	13.87	14.67	13.40	14.53
1909	NYSE	HLIO	Mon, Jan 9, 2006	13.80	14.17	13.77	13.99
1908	NYSE	HLIO	Fri, Jan 6, 2006	13.61	13.80	13.60	13.77
1907	NYSE	HLIO	Thu, Jan 5, 2006	13.53	13.73	13.33	13.63
1906	NYSE	HLIO	Wed, Jan 4, 2006	13.13	13.73	12.96	13.53
1905	NYSE	HLIO	Tue, Jan 3, 2006	12.83	13.15	12.37	13.11
1904	NYSE	HLIO	Fri, Dec 30, 2005	13.29	13.35	12.87	12.89
1903	NYSE	HLIO	Thu, Dec 29, 2005	13.38	13.47	13.31	13.31
1902	NYSE	HLIO	Wed, Dec 28, 2005	13.46	13.67	13.33	13.42
1901	NYSE	HLIO	Tue, Dec 27, 2005	13.63	13.79	13.50	13.55
1900	NYSE	HLIO	Fri, Dec 23, 2005	13.56	13.62	13.49	13.59
1899	NYSE	HLIO	Thu, Dec 22, 2005	13.47	13.71	13.47	13.57
1898	NYSE	HLIO	Wed, Dec 21, 2005	13.33	13.67	13.13	13.47
1897	NYSE	HLIO	Tue, Dec 20, 2005	12.63	13.15	12.63	12.89
1896	NYSE	HLIO	Mon, Dec 19, 2005	12.47	12.80	12.17	12.75
1895	NYSE	HLIO	Fri, Dec 16, 2005	12.26	12.63	12.18	12.48
1894	NYSE	HLIO	Thu, Dec 15, 2005	12.03	12.16	12.00	12.14
1893	NYSE	HLIO	Wed, Dec 14, 2005	12.00	12.10	11.93	12.03
1892	NYSE	HLIO	Tue, Dec 13, 2005	12.00	12.46	11.77	12.07
1891	NYSE	HLIO	Mon, Dec 12, 2005	12.33	12.33	12.01	12.04
1890	NYSE	HLIO	Fri, Dec 9, 2005	12.38	12.40	12.13	12.27
1889	NYSE	HLIO	Thu, Dec 8, 2005	11.94	12.66	11.94	12.45
1888	NYSE	HLIO	Wed, Dec 7, 2005	11.72	12.03	11.72	11.90
1887	NYSE	HLIO	Tue, Dec 6, 2005	11.75	12.12	11.72	11.72
1886	NYSE	HLIO	Mon, Dec 5, 2005	11.81	11.98	11.60	11.79
1885	NYSE	HLIO	Fri, Dec 2, 2005	12.40	12.47	11.79	11.85
1884	NYSE	HLIO	Thu, Dec 1, 2005	12.71	12.90	12.45	12.48
1883	NYSE	HLIO	Wed, Nov 30, 2005	12.71	12.97	12.69	12.71
1882	NYSE	HLIO	Tue, Nov 29, 2005	12.90	13.07	12.67	12.71
1881	NYSE	HLIO	Mon, Nov 28, 2005	12.80	13.20	12.77	12.84
1880	NYSE	HLIO	Fri, Nov 25, 2005	13.25	13.25	12.67	12.78
1879	NYSE	HLIO	Wed, Nov 23, 2005	13.44	13.44	13.21	13.29
1878	NYSE	HLIO	Tue, Nov 22, 2005	14.00	14.13	13.20	13.45
1877	NYSE	HLIO	Mon, Nov 21, 2005	13.11	14.00	13.11	14.00
1876	NYSE	HLIO	Fri, Nov 18, 2005	12.67	13.14	12.63	13.10
1875	NYSE	HLIO	Thu, Nov 17, 2005	12.95	12.99	12.24	12.61
1874	NYSE	HLIO	Wed, Nov 16, 2005	12.86	13.09	12.80	13.02
1873	NYSE	HLIO	Tue, Nov 15, 2005	13.19	13.19	12.67	12.77
1872	NYSE	HLIO	Mon, Nov 14, 2005	12.56	13.23	12.56	13.01
1871	NYSE	HLIO	Fri, Nov 11, 2005	12.39	12.62	12.33	12.55
1870	NYSE	HLIO	Thu, Nov 10, 2005	13.04	13.33	12.08	12.39
1869	NYSE	HLIO	Wed, Nov 9, 2005	13.29	13.30	12.73	13.16
1868	NYSE	HLIO	Tue, Nov 8, 2005	17.50	17.83	13.00	13.16
1867	NYSE	HLIO	Mon, Nov 7, 2005	16.45	17.66	16.07	17.50
1866	NYSE	HLIO	Fri, Nov 4, 2005	16.81	16.83	15.74	15.97
1865	NYSE	HLIO	Thu, Nov 3, 2005	17.45	17.85	16.76	16.83
1864	NYSE	HLIO	Wed, Nov 2, 2005	15.59	17.40	15.59	17.31
1863	NYSE	HLIO	Tue, Nov 1, 2005	14.83	15.59	14.82	15.49
1862	NYSE	HLIO	Mon, Oct 31, 2005	14.86	14.99	14.51	14.77
1861	NYSE	HLIO	Fri, Oct 28, 2005	14.22	15.01	13.82	14.84
1860	NYSE	HLIO	Thu, Oct 27, 2005	15.75	15.75	13.99	14.22
1859	NYSE	HLIO	Wed, Oct 26, 2005	15.97	16.01	15.59	15.60
1858	NYSE	HLIO	Tue, Oct 25, 2005	15.99	16.01	15.47	15.95
1857	NYSE	HLIO	Mon, Oct 24, 2005	15.97	16.04	15.87	16.02
1856	NYSE	HLIO	Fri, Oct 21, 2005	15.98	16.26	15.78	15.91
1855	NYSE	HLIO	Thu, Oct 20, 2005	16.33	16.44	15.89	16.09
1854	NYSE	HLIO	Wed, Oct 19, 2005	15.81	16.29	15.55	16.25
1853	NYSE	HLIO	Tue, Oct 18, 2005	15.50	16.33	15.37	15.85
1852	NYSE	HLIO	Mon, Oct 17, 2005	15.00	15.48	14.77	15.43
1851	NYSE	HLIO	Fri, Oct 14, 2005	14.64	15.00	14.64	15.00
1850	NYSE	HLIO	Thu, Oct 13, 2005	14.51	15.09	14.51	14.72
1849	NYSE	HLIO	Wed, Oct 12, 2005	14.66	14.81	14.07	14.58
1848	NYSE	HLIO	Tue, Oct 11, 2005	15.26	15.26	14.53	14.77
1847	NYSE	HLIO	Mon, Oct 10, 2005	15.41	15.41	14.76	15.27
1846	NYSE	HLIO	Fri, Oct 7, 2005	14.64	15.71	14.63	15.42
1845	NYSE	HLIO	Thu, Oct 6, 2005	15.03	15.25	14.21	14.79
1844	NYSE	HLIO	Wed, Oct 5, 2005	15.79	15.85	14.85	15.14
1843	NYSE	HLIO	Tue, Oct 4, 2005	15.97	16.25	15.74	15.86
1842	NYSE	HLIO	Mon, Oct 3, 2005	16.12	16.23	15.84	15.92
1841	NYSE	HLIO	Fri, Sep 30, 2005	16.09	16.30	15.89	16.20
1840	NYSE	HLIO	Thu, Sep 29, 2005	16.08	16.14	15.70	16.14
1839	NYSE	HLIO	Wed, Sep 28, 2005	16.17	16.33	15.83	16.09
1838	NYSE	HLIO	Tue, Sep 27, 2005	15.90	16.09	15.55	15.83
1837	NYSE	HLIO	Mon, Sep 26, 2005	15.60	15.89	15.38	15.89
1836	NYSE	HLIO	Fri, Sep 23, 2005	14.91	15.63	14.89	15.59
1835	NYSE	HLIO	Thu, Sep 22, 2005	15.18	15.25	14.81	14.95
1834	NYSE	HLIO	Wed, Sep 21, 2005	14.93	15.28	14.53	15.19
1833	NYSE	HLIO	Tue, Sep 20, 2005	15.04	15.35	14.14	14.84
1832	NYSE	HLIO	Mon, Sep 19, 2005	14.77	15.25	14.67	15.00
1831	NYSE	HLIO	Fri, Sep 16, 2005	14.35	15.07	14.24	14.83
1830	NYSE	HLIO	Thu, Sep 15, 2005	14.80	14.85	13.88	14.26
1829	NYSE	HLIO	Wed, Sep 14, 2005	16.57	16.57	14.93	14.98
1828	NYSE	HLIO	Tue, Sep 13, 2005	15.49	16.49	15.49	16.25
1827	NYSE	HLIO	Mon, Sep 12, 2005	13.67	15.62	13.64	15.49
1826	NYSE	HLIO	Fri, Sep 9, 2005	13.77	13.83	13.60	13.69
1825	NYSE	HLIO	Thu, Sep 8, 2005	13.53	13.85	13.47	13.77
1824	NYSE	HLIO	Wed, Sep 7, 2005	13.49	13.73	13.47	13.59
1823	NYSE	HLIO	Tue, Sep 6, 2005	13.57	13.69	13.12	13.52
1822	NYSE	HLIO	Fri, Sep 2, 2005	13.95	13.99	13.63	13.79
1821	NYSE	HLIO	Thu, Sep 1, 2005	13.33	13.89	13.30	13.79
1820	NYSE	HLIO	Wed, Aug 31, 2005	13.39	13.39	12.67	13.33
1819	NYSE	HLIO	Tue, Aug 30, 2005	13.65	13.73	13.21	13.39
1818	NYSE	HLIO	Mon, Aug 29, 2005	13.21	13.87	13.21	13.67
1817	NYSE	HLIO	Fri, Aug 26, 2005	13.36	13.47	13.03	13.31
1816	NYSE	HLIO	Thu, Aug 25, 2005	13.67	13.75	13.06	13.46
1815	NYSE	HLIO	Wed, Aug 24, 2005	13.87	13.96	13.51	13.70
1814	NYSE	HLIO	Tue, Aug 23, 2005	14.31	14.32	13.67	13.88
1813	NYSE	HLIO	Mon, Aug 22, 2005	13.99	14.24	13.93	14.19
1812	NYSE	HLIO	Fri, Aug 19, 2005	13.53	14.14	13.36	13.85
1811	NYSE	HLIO	Thu, Aug 18, 2005	12.87	13.40	12.39	13.25
1810	NYSE	HLIO	Wed, Aug 17, 2005	14.12	14.35	12.96	12.99
1809	NYSE	HLIO	Tue, Aug 16, 2005	14.27	14.55	13.93	14.15
1808	NYSE	HLIO	Mon, Aug 15, 2005	14.08	14.41	13.71	14.35
1807	NYSE	HLIO	Fri, Aug 12, 2005	14.47	14.66	13.87	14.19
1806	NYSE	HLIO	Thu, Aug 11, 2005	14.77	14.83	14.20	14.66
1805	NYSE	HLIO	Wed, Aug 10, 2005	16.50	16.50	14.11	14.75
1804	NYSE	HLIO	Tue, Aug 9, 2005	19.21	19.53	15.52	16.07
1803	NYSE	HLIO	Mon, Aug 8, 2005	18.67	19.29	17.99	19.19
1802	NYSE	HLIO	Fri, Aug 5, 2005	19.84	19.99	18.27	18.84
1801	NYSE	HLIO	Thu, Aug 4, 2005	20.83	20.83	19.64	20.05
1800	NYSE	HLIO	Wed, Aug 3, 2005	21.59	21.65	20.37	20.62
1799	NYSE	HLIO	Tue, Aug 2, 2005	21.32	21.57	21.02	21.56
1798	NYSE	HLIO	Mon, Aug 1, 2005	20.55	21.91	20.25	21.28
1797	NYSE	HLIO	Fri, Jul 29, 2005	19.81	20.47	19.57	20.25
1796	NYSE	HLIO	Thu, Jul 28, 2005	20.08	20.27	19.54	19.81
1795	NYSE	HLIO	Wed, Jul 27, 2005	20.43	20.57	19.57	20.23
1794	NYSE	HLIO	Tue, Jul 26, 2005	20.23	20.49	20.16	20.47
1793	NYSE	HLIO	Mon, Jul 25, 2005	19.47	20.60	19.33	20.13
1792	NYSE	HLIO	Fri, Jul 22, 2005	20.42	20.42	18.53	19.47
1791	NYSE	HLIO	Thu, Jul 21, 2005	20.37	20.51	19.98	20.11
1790	NYSE	HLIO	Wed, Jul 20, 2005	19.53	20.40	19.43	20.34
1789	NYSE	HLIO	Tue, Jul 19, 2005	19.39	19.81	19.01	19.43
1788	NYSE	HLIO	Mon, Jul 18, 2005	18.29	20.29	17.77	19.25
1787	NYSE	HLIO	Fri, Jul 15, 2005	17.91	18.44	17.91	18.32
1786	NYSE	HLIO	Thu, Jul 14, 2005	18.22	18.64	17.64	17.80
1785	NYSE	HLIO	Wed, Jul 13, 2005	17.64	18.12	17.64	18.01
1784	NYSE	HLIO	Tue, Jul 12, 2005	17.68	17.95	17.01	17.56
1783	NYSE	HLIO	Mon, Jul 11, 2005	18.36	18.77	16.92	17.51
1782	NYSE	HLIO	Fri, Jul 8, 2005	17.64	18.36	17.64	18.33
1781	NYSE	HLIO	Thu, Jul 7, 2005	17.01	17.44	16.96	17.39
1780	NYSE	HLIO	Wed, Jul 6, 2005	17.56	17.64	16.94	17.45
1779	NYSE	HLIO	Tue, Jul 5, 2005	16.47	17.64	16.47	17.60
1778	NYSE	HLIO	Fri, Jul 1, 2005	16.21	16.73	16.21	16.46
1777	NYSE	HLIO	Thu, Jun 30, 2005	16.51	16.78	16.00	16.17
1776	NYSE	HLIO	Wed, Jun 29, 2005	16.30	16.67	16.25	16.62
1775	NYSE	HLIO	Tue, Jun 28, 2005	15.36	16.33	15.03	16.25
1774	NYSE	HLIO	Mon, Jun 27, 2005	15.81	16.01	14.93	15.40
1773	NYSE	HLIO	Fri, Jun 24, 2005	16.05	16.47	15.80	16.01
1772	NYSE	HLIO	Thu, Jun 23, 2005	17.27	17.73	15.80	16.05
1771	NYSE	HLIO	Wed, Jun 22, 2005	16.93	17.24	16.68	17.16
1770	NYSE	HLIO	Tue, Jun 21, 2005	16.10	17.22	16.10	16.61
1769	NYSE	HLIO	Mon, Jun 20, 2005	16.60	16.60	15.78	16.33
1768	NYSE	HLIO	Fri, Jun 17, 2005	16.83	16.83	16.44	16.60
1767	NYSE	HLIO	Thu, Jun 16, 2005	16.44	16.89	16.36	16.76
1766	NYSE	HLIO	Wed, Jun 15, 2005	15.56	16.60	15.56	16.44
1765	NYSE	HLIO	Tue, Jun 14, 2005	15.93	16.15	15.66	16.04
1764	NYSE	HLIO	Mon, Jun 13, 2005	16.05	16.29	15.64	15.96
1763	NYSE	HLIO	Fri, Jun 10, 2005	14.33	15.33	14.32	15.00
1762	NYSE	HLIO	Thu, Jun 9, 2005	14.91	15.03	14.03	14.59
1761	NYSE	HLIO	Wed, Jun 8, 2005	16.44	16.65	14.67	14.91
1760	NYSE	HLIO	Tue, Jun 7, 2005	17.19	17.54	16.27	16.50
1759	NYSE	HLIO	Mon, Jun 6, 2005	16.13	17.26	16.13	17.02
1758	NYSE	HLIO	Fri, Jun 3, 2005	16.56	16.63	16.15	16.34
1757	NYSE	HLIO	Thu, Jun 2, 2005	16.24	16.60	16.09	16.56
1756	NYSE	HLIO	Wed, Jun 1, 2005	16.84	16.89	15.61	16.16
1755	NYSE	HLIO	Tue, May 31, 2005	15.95	16.69	15.79	16.41
1754	NYSE	HLIO	Fri, May 27, 2005	15.00	15.74	14.78	15.53
1753	NYSE	HLIO	Thu, May 26, 2005	14.60	15.29	14.04	15.00
1752	NYSE	HLIO	Wed, May 25, 2005	14.41	14.44	13.39	14.36
1751	NYSE	HLIO	Tue, May 24, 2005	14.69	15.01	14.03	14.23
1750	NYSE	HLIO	Mon, May 23, 2005	13.53	14.74	13.28	14.47
1749	NYSE	HLIO	Fri, May 20, 2005	12.89	13.20	12.45	13.11
1748	NYSE	HLIO	Thu, May 19, 2005	13.05	13.05	12.26	12.84
1747	NYSE	HLIO	Wed, May 18, 2005	12.65	13.07	12.65	12.92
1746	NYSE	HLIO	Tue, May 17, 2005	12.20	12.66	11.76	12.62
1745	NYSE	HLIO	Mon, May 16, 2005	11.89	11.97	11.56	11.92
1744	NYSE	HLIO	Fri, May 13, 2005	12.21	12.22	11.56	11.80
1743	NYSE	HLIO	Thu, May 12, 2005	13.11	13.11	11.96	12.12
1742	NYSE	HLIO	Wed, May 11, 2005	12.88	12.93	12.33	12.86
1741	NYSE	HLIO	Tue, May 10, 2005	13.85	13.91	11.83	12.31
1740	NYSE	HLIO	Mon, May 9, 2005	12.76	13.64	12.62	13.63
1739	NYSE	HLIO	Fri, May 6, 2005	12.22	12.91	11.91	12.51
1738	NYSE	HLIO	Thu, May 5, 2005	11.29	12.15	11.29	11.95
1737	NYSE	HLIO	Wed, May 4, 2005	11.84	11.98	11.17	11.28
1736	NYSE	HLIO	Tue, May 3, 2005	12.33	12.40	11.46	11.82
1735	NYSE	HLIO	Mon, May 2, 2005	12.20	12.64	11.83	12.28
1734	NYSE	HLIO	Fri, Apr 29, 2005	11.79	12.11	11.32	12.05
1733	NYSE	HLIO	Thu, Apr 28, 2005	11.00	12.15	10.98	11.79
1732	NYSE	HLIO	Wed, Apr 27, 2005	12.13	12.31	10.98	11.35
1731	NYSE	HLIO	Tue, Apr 26, 2005	12.91	13.04	12.20	12.63
1730	NYSE	HLIO	Mon, Apr 25, 2005	13.42	13.61	12.59	12.87
1729	NYSE	HLIO	Fri, Apr 22, 2005	12.78	13.33	12.00	13.32
1728	NYSE	HLIO	Thu, Apr 21, 2005	13.52	13.52	12.49	12.80
1727	NYSE	HLIO	Wed, Apr 20, 2005	13.77	13.77	12.52	12.95
1726	NYSE	HLIO	Tue, Apr 19, 2005	11.44	12.84	11.44	12.70
1725	NYSE	HLIO	Mon, Apr 18, 2005	10.28	11.40	9.96	11.14
1724	NYSE	HLIO	Fri, Apr 15, 2005	11.23	11.23	10.15	10.31
1723	NYSE	HLIO	Thu, Apr 14, 2005	12.19	12.36	11.14	11.25
1722	NYSE	HLIO	Wed, Apr 13, 2005	12.60	12.95	12.04	12.37
1721	NYSE	HLIO	Tue, Apr 12, 2005	13.33	13.67	11.66	12.95
1720	NYSE	HLIO	Mon, Apr 11, 2005	14.16	14.66	13.13	13.60
1719	NYSE	HLIO	Fri, Apr 8, 2005	14.62	14.84	13.90	14.16
1718	NYSE	HLIO	Thu, Apr 7, 2005	15.00	15.16	13.79	14.41
1717	NYSE	HLIO	Wed, Apr 6, 2005	14.44	15.20	14.22	15.13
1716	NYSE	HLIO	Tue, Apr 5, 2005	14.37	14.37	13.79	14.16
1715	NYSE	HLIO	Mon, Apr 4, 2005	13.99	14.33	13.58	14.13
1714	NYSE	HLIO	Fri, Apr 1, 2005	13.60	14.28	13.38	14.04
1713	NYSE	HLIO	Thu, Mar 31, 2005	12.88	13.49	12.59	13.36
1712	NYSE	HLIO	Wed, Mar 30, 2005	11.44	12.78	11.37	12.75
1711	NYSE	HLIO	Tue, Mar 29, 2005	12.49	12.53	11.36	11.58
1710	NYSE	HLIO	Mon, Mar 28, 2005	12.16	12.71	11.91	12.43
1709	NYSE	HLIO	Thu, Mar 24, 2005	11.36	11.88	10.80	11.86
1708	NYSE	HLIO	Wed, Mar 23, 2005	10.87	11.46	10.31	10.67
1707	NYSE	HLIO	Tue, Mar 22, 2005	10.22	10.86	10.22	10.62
1706	NYSE	HLIO	Mon, Mar 21, 2005	10.00	10.22	9.69	10.21
1705	NYSE	HLIO	Fri, Mar 18, 2005	9.64	10.00	9.47	9.81
1704	NYSE	HLIO	Thu, Mar 17, 2005	10.20	10.20	9.42	9.78
1703	NYSE	HLIO	Wed, Mar 16, 2005	10.56	10.60	9.50	9.90
1702	NYSE	HLIO	Tue, Mar 15, 2005	10.87	10.87	10.05	10.36
1701	NYSE	HLIO	Mon, Mar 14, 2005	9.64	10.56	9.63	10.43
1700	NYSE	HLIO	Fri, Mar 11, 2005	9.93	9.94	9.34	9.84
1699	NYSE	HLIO	Thu, Mar 10, 2005	9.93	10.00	9.36	9.85
1698	NYSE	HLIO	Wed, Mar 9, 2005	9.38	9.78	9.38	9.74
1697	NYSE	HLIO	Tue, Mar 8, 2005	9.60	9.60	9.36	9.51
1696	NYSE	HLIO	Mon, Mar 7, 2005	9.77	9.94	9.56	9.60
1695	NYSE	HLIO	Fri, Mar 4, 2005	9.44	9.65	9.22	9.44
1694	NYSE	HLIO	Thu, Mar 3, 2005	8.89	9.49	8.84	9.36
1693	NYSE	HLIO	Wed, Mar 2, 2005	8.82	8.91	8.34	8.83
1692	NYSE	HLIO	Tue, Mar 1, 2005	7.22	8.59	7.22	8.59
1691	NYSE	HLIO	Mon, Feb 28, 2005	7.46	7.49	7.08	7.28
1690	NYSE	HLIO	Fri, Feb 25, 2005	7.67	7.82	7.51	7.54
1689	NYSE	HLIO	Thu, Feb 24, 2005	8.00	8.15	7.56	7.72
1688	NYSE	HLIO	Wed, Feb 23, 2005	7.89	8.16	7.76	7.94
1687	NYSE	HLIO	Tue, Feb 22, 2005	7.91	8.00	7.56	7.89
1686	NYSE	HLIO	Fri, Feb 18, 2005	7.60	7.84	7.43	7.69
1685	NYSE	HLIO	Thu, Feb 17, 2005	7.84	7.88	7.60	7.60
1684	NYSE	HLIO	Wed, Feb 16, 2005	7.97	8.00	7.27	7.68
1683	NYSE	HLIO	Tue, Feb 15, 2005	7.86	7.86	7.60	7.68
1682	NYSE	HLIO	Mon, Feb 14, 2005	7.85	7.85	7.42	7.47
1681	NYSE	HLIO	Fri, Feb 11, 2005	7.70	7.73	7.20	7.36
1680	NYSE	HLIO	Thu, Feb 10, 2005	7.69	7.91	7.42	7.67
1679	NYSE	HLIO	Wed, Feb 9, 2005	8.00	8.00	7.36	7.45
1678	NYSE	HLIO	Tue, Feb 8, 2005	7.34	8.00	7.34	7.88
1677	NYSE	HLIO	Mon, Feb 7, 2005	7.11	7.53	7.11	7.47
1676	NYSE	HLIO	Fri, Feb 4, 2005	7.11	7.22	7.11	7.11
1675	NYSE	HLIO	Thu, Feb 3, 2005	7.10	7.16	7.00	7.08
1674	NYSE	HLIO	Wed, Feb 2, 2005	7.11	7.11	6.96	7.04
1673	NYSE	HLIO	Tue, Feb 1, 2005	6.89	7.00	6.76	7.00
1672	NYSE	HLIO	Mon, Jan 31, 2005	7.07	7.07	6.87	6.87
1671	NYSE	HLIO	Fri, Jan 28, 2005	6.76	6.80	6.68	6.68
1670	NYSE	HLIO	Thu, Jan 27, 2005	6.73	6.90	6.69	6.76
1669	NYSE	HLIO	Wed, Jan 26, 2005	7.12	7.12	6.67	6.76
1668	NYSE	HLIO	Tue, Jan 25, 2005	7.67	7.67	7.11	7.16
1667	NYSE	HLIO	Mon, Jan 24, 2005	7.71	7.71	7.38	7.43
1666	NYSE	HLIO	Fri, Jan 21, 2005	7.49	7.71	7.44	7.56
1665	NYSE	HLIO	Thu, Jan 20, 2005	7.38	7.44	7.38	7.44
1664	NYSE	HLIO	Wed, Jan 19, 2005	7.49	7.49	7.39	7.44
1663	NYSE	HLIO	Tue, Jan 18, 2005	7.22	7.49	7.18	7.49
1662	NYSE	HLIO	Fri, Jan 14, 2005	7.21	7.22	7.11	7.22
1661	NYSE	HLIO	Thu, Jan 13, 2005	7.11	7.20	7.07	7.07
1660	NYSE	HLIO	Wed, Jan 12, 2005	7.11	7.11	7.06	7.11
1659	NYSE	HLIO	Tue, Jan 11, 2005	7.11	7.11	7.04	7.08
1658	NYSE	HLIO	Mon, Jan 10, 2005	7.09	7.11	6.67	6.99
1657	NYSE	HLIO	Fri, Jan 7, 2005	6.47	6.49	6.41	6.48
1656	NYSE	HLIO	Thu, Jan 6, 2005	6.81	6.81	6.44	6.44
1655	NYSE	HLIO	Wed, Jan 5, 2005	6.80	6.80	6.48	6.56
1654	NYSE	HLIO	Tue, Jan 4, 2005	6.73	6.84	6.72	6.76
1653	NYSE	HLIO	Mon, Jan 3, 2005	7.02	7.02	6.74	6.84
1652	NYSE	HLIO	Fri, Dec 31, 2004	7.01	7.11	7.01	7.10
1651	NYSE	HLIO	Thu, Dec 30, 2004	7.02	7.11	7.02	7.11
1650	NYSE	HLIO	Wed, Dec 29, 2004	7.08	7.11	7.07	7.07
1649	NYSE	HLIO	Tue, Dec 28, 2004	7.11	7.11	6.93	6.96
1648	NYSE	HLIO	Mon, Dec 27, 2004	7.01	7.08	6.78	7.08
1647	NYSE	HLIO	Thu, Dec 23, 2004	7.11	7.11	7.04	7.04
1646	NYSE	HLIO	Wed, Dec 22, 2004	7.33	7.33	7.04	7.09
1645	NYSE	HLIO	Tue, Dec 21, 2004	7.09	7.25	7.04	7.17
1644	NYSE	HLIO	Mon, Dec 20, 2004	7.08	7.10	7.00	7.09
1643	NYSE	HLIO	Fri, Dec 17, 2004	7.00	7.09	7.00	7.00
1642	NYSE	HLIO	Thu, Dec 16, 2004	6.99	7.11	6.98	7.08
1641	NYSE	HLIO	Wed, Dec 15, 2004	6.92	7.10	6.76	7.09
1640	NYSE	HLIO	Tue, Dec 14, 2004	6.59	6.82	6.41	6.81
1639	NYSE	HLIO	Mon, Dec 13, 2004	6.66	6.66	6.34	6.35
1638	NYSE	HLIO	Fri, Dec 10, 2004	6.38	6.60	6.37	6.56
1637	NYSE	HLIO	Thu, Dec 9, 2004	6.23	6.36	6.22	6.36
1636	NYSE	HLIO	Wed, Dec 8, 2004	6.18	6.27	6.18	6.27
1635	NYSE	HLIO	Tue, Dec 7, 2004	6.20	6.34	6.18	6.28
1634	NYSE	HLIO	Mon, Dec 6, 2004	6.44	6.44	6.07	6.07
1633	NYSE	HLIO	Fri, Dec 3, 2004	6.27	6.33	6.16	6.20
1632	NYSE	HLIO	Thu, Dec 2, 2004	6.35	6.36	6.22	6.22
1631	NYSE	HLIO	Wed, Dec 1, 2004	6.36	6.36	6.09	6.22
1630	NYSE	HLIO	Tue, Nov 30, 2004	6.44	6.44	6.31	6.33
1629	NYSE	HLIO	Mon, Nov 29, 2004	6.08	6.44	6.05	6.31
1628	NYSE	HLIO	Wed, Nov 24, 2004	6.21	6.21	6.00	6.07
1627	NYSE	HLIO	Tue, Nov 23, 2004	6.17	6.17	5.98	6.12
1626	NYSE	HLIO	Mon, Nov 22, 2004	5.87	6.17	5.87	6.07
1625	NYSE	HLIO	Fri, Nov 19, 2004	6.22	6.22	5.91	6.00
1624	NYSE	HLIO	Thu, Nov 18, 2004	6.07	6.08	5.84	5.84
1623	NYSE	HLIO	Wed, Nov 17, 2004	5.56	6.03	5.56	6.03
1622	NYSE	HLIO	Tue, Nov 16, 2004	6.08	6.08	5.78	6.02
1621	NYSE	HLIO	Mon, Nov 15, 2004	6.18	6.20	6.01	6.08
1620	NYSE	HLIO	Fri, Nov 12, 2004	5.77	6.37	5.77	6.37
1619	NYSE	HLIO	Thu, Nov 11, 2004	5.70	5.77	5.67	5.77
1618	NYSE	HLIO	Wed, Nov 10, 2004	5.67	5.78	5.42	5.67
1617	NYSE	HLIO	Tue, Nov 9, 2004	5.56	5.86	5.53	5.78
1616	NYSE	HLIO	Mon, Nov 8, 2004	5.11	5.53	5.11	5.51
1615	NYSE	HLIO	Fri, Nov 5, 2004	5.22	5.33	4.89	5.11
1614	NYSE	HLIO	Thu, Nov 4, 2004	5.44	5.44	5.00	5.11
1613	NYSE	HLIO	Wed, Nov 3, 2004	5.56	5.56	4.93	5.00
1612	NYSE	HLIO	Tue, Nov 2, 2004	5.24	5.68	4.98	5.11
1611	NYSE	HLIO	Mon, Nov 1, 2004	5.35	5.35	5.17	5.25
1610	NYSE	HLIO	Fri, Oct 29, 2004	5.36	5.36	4.78	5.20
1609	NYSE	HLIO	Thu, Oct 28, 2004	5.40	5.40	5.33	5.33
1608	NYSE	HLIO	Wed, Oct 27, 2004	5.47	5.47	5.33	5.34
1607	NYSE	HLIO	Tue, Oct 26, 2004	5.56	5.56	5.45	5.47
1606	NYSE	HLIO	Mon, Oct 25, 2004	5.64	5.64	5.43	5.53
1605	NYSE	HLIO	Fri, Oct 22, 2004	5.99	5.99	5.60	5.81
1604	NYSE	HLIO	Thu, Oct 21, 2004	5.49	5.63	5.44	5.51
1603	NYSE	HLIO	Wed, Oct 20, 2004	5.51	5.51	5.32	5.36
1602	NYSE	HLIO	Tue, Oct 19, 2004	5.43	5.48	5.33	5.37
1601	NYSE	HLIO	Mon, Oct 18, 2004	5.50	5.56	5.40	5.40
1600	NYSE	HLIO	Fri, Oct 15, 2004	5.53	5.65	5.42	5.49
1599	NYSE	HLIO	Thu, Oct 14, 2004	5.79	5.79	5.60	5.64
1598	NYSE	HLIO	Wed, Oct 13, 2004	5.80	5.91	5.76	5.76
1597	NYSE	HLIO	Tue, Oct 12, 2004	5.82	5.89	5.77	5.77
1596	NYSE	HLIO	Mon, Oct 11, 2004	5.95	6.09	5.95	6.02
1595	NYSE	HLIO	Fri, Oct 8, 2004	5.82	6.02	5.82	6.02
1594	NYSE	HLIO	Thu, Oct 7, 2004	6.09	6.11	6.00	6.04
1593	NYSE	HLIO	Wed, Oct 6, 2004	6.00	6.33	6.00	6.09
1592	NYSE	HLIO	Tue, Oct 5, 2004	5.80	6.00	5.80	5.99
1591	NYSE	HLIO	Mon, Oct 4, 2004	5.77	6.00	5.64	5.96
1590	NYSE	HLIO	Fri, Oct 1, 2004	5.65	5.77	5.65	5.71
1589	NYSE	HLIO	Thu, Sep 30, 2004	5.59	5.77	5.59	5.68
1588	NYSE	HLIO	Wed, Sep 29, 2004	5.48	5.76	5.48	5.60
1587	NYSE	HLIO	Tue, Sep 28, 2004	5.38	5.75	5.38	5.58
1586	NYSE	HLIO	Mon, Sep 27, 2004	5.82	5.86	5.38	5.40
1585	NYSE	HLIO	Fri, Sep 24, 2004	5.39	5.81	5.39	5.81
1584	NYSE	HLIO	Thu, Sep 23, 2004	5.53	5.84	5.38	5.43
1583	NYSE	HLIO	Wed, Sep 22, 2004	5.76	5.92	5.44	5.44
1582	NYSE	HLIO	Tue, Sep 21, 2004	6.00	6.11	5.78	5.79
1581	NYSE	HLIO	Mon, Sep 20, 2004	5.42	6.00	5.42	6.00
1580	NYSE	HLIO	Fri, Sep 17, 2004	6.00	6.00	5.73	5.88
1579	NYSE	HLIO	Thu, Sep 16, 2004	5.86	6.00	5.79	5.93
1578	NYSE	HLIO	Wed, Sep 15, 2004	6.00	6.00	5.36	5.98
1577	NYSE	HLIO	Tue, Sep 14, 2004	5.87	6.00	5.59	5.99
1576	NYSE	HLIO	Mon, Sep 13, 2004	5.59	5.96	5.59	5.75
1575	NYSE	HLIO	Fri, Sep 10, 2004	6.11	6.11	5.34	5.34
1574	NYSE	HLIO	Thu, Sep 9, 2004	5.98	5.98	5.92	5.92
1573	NYSE	HLIO	Wed, Sep 8, 2004	6.00	6.00	5.97	6.00
1572	NYSE	HLIO	Tue, Sep 7, 2004	6.00	6.00	5.96	6.00
1571	NYSE	HLIO	Fri, Sep 3, 2004	6.00	6.00	5.81	6.00
1570	NYSE	HLIO	Thu, Sep 2, 2004	5.91	5.91	5.91	5.91
1569	NYSE	HLIO	Wed, Sep 1, 2004	5.85	6.00	5.85	5.89
1568	NYSE	HLIO	Tue, Aug 31, 2004	5.87	6.00	5.82	5.82
1567	NYSE	HLIO	Mon, Aug 30, 2004	5.99	6.00	5.88	5.91
1566	NYSE	HLIO	Fri, Aug 27, 2004	5.85	5.98	5.80	5.80
1565	NYSE	HLIO	Thu, Aug 26, 2004	5.86	5.86	5.86	5.86
1564	NYSE	HLIO	Wed, Aug 25, 2004	6.00	6.00	5.78	5.80
1563	NYSE	HLIO	Tue, Aug 24, 2004	6.27	6.27	6.03	6.11
1562	NYSE	HLIO	Mon, Aug 23, 2004	5.84	6.36	5.72	6.03
1561	NYSE	HLIO	Fri, Aug 20, 2004	6.00	6.03	5.68	5.91
1560	NYSE	HLIO	Thu, Aug 19, 2004	6.08	6.22	6.02	6.02
1559	NYSE	HLIO	Wed, Aug 18, 2004	5.62	6.22	5.50	5.68
1558	NYSE	HLIO	Tue, Aug 17, 2004	5.71	6.27	5.66	5.81
1557	NYSE	HLIO	Mon, Aug 16, 2004	5.59	6.10	5.48	6.10
1556	NYSE	HLIO	Fri, Aug 13, 2004	5.77	5.77	5.69	5.71
1555	NYSE	HLIO	Wed, Aug 11, 2004	5.67	5.78	5.60	5.78
1554	NYSE	HLIO	Mon, Aug 9, 2004	5.84	6.18	5.67	5.71
1553	NYSE	HLIO	Fri, Aug 6, 2004	5.89	6.12	5.89	5.89
1552	NYSE	HLIO	Thu, Aug 5, 2004	6.62	6.62	6.04	6.05
1551	NYSE	HLIO	Wed, Aug 4, 2004	6.89	6.90	6.33	6.54
1550	NYSE	HLIO	Tue, Aug 3, 2004	7.04	7.16	6.96	7.07
1549	NYSE	HLIO	Mon, Aug 2, 2004	7.09	7.76	6.83	6.96
1548	NYSE	HLIO	Fri, Jul 30, 2004	6.30	7.06	6.30	6.90
1547	NYSE	HLIO	Thu, Jul 29, 2004	6.31	6.31	6.12	6.28
1546	NYSE	HLIO	Wed, Jul 28, 2004	6.11	6.44	5.93	6.36
1545	NYSE	HLIO	Tue, Jul 27, 2004	6.24	6.25	5.56	5.95
1544	NYSE	HLIO	Mon, Jul 26, 2004	7.11	7.11	6.34	6.53
1543	NYSE	HLIO	Fri, Jul 23, 2004	7.04	7.05	7.00	7.00
1542	NYSE	HLIO	Thu, Jul 22, 2004	7.12	7.20	7.03	7.20
1541	NYSE	HLIO	Wed, Jul 21, 2004	7.24	7.24	7.13	7.24
1540	NYSE	HLIO	Tue, Jul 20, 2004	7.24	7.24	6.92	7.24
1539	NYSE	HLIO	Mon, Jul 19, 2004	6.98	7.24	6.98	7.24
1538	NYSE	HLIO	Fri, Jul 16, 2004	7.22	7.24	7.07	7.12
1537	NYSE	HLIO	Thu, Jul 15, 2004	6.98	7.16	6.98	7.12
1536	NYSE	HLIO	Wed, Jul 14, 2004	7.03	7.13	6.98	6.98
1535	NYSE	HLIO	Tue, Jul 13, 2004	6.64	7.11	6.64	7.10
1534	NYSE	HLIO	Mon, Jul 12, 2004	6.67	6.97	6.67	6.97
1533	NYSE	HLIO	Fri, Jul 9, 2004	7.56	7.80	6.81	6.94
1532	NYSE	HLIO	Thu, Jul 8, 2004	7.95	7.95	7.73	7.75
1531	NYSE	HLIO	Wed, Jul 7, 2004	7.93	8.07	7.93	8.00
1530	NYSE	HLIO	Tue, Jul 6, 2004	8.00	8.44	7.88	7.94
1529	NYSE	HLIO	Fri, Jul 2, 2004	8.19	8.19	7.92	8.15
1528	NYSE	HLIO	Thu, Jul 1, 2004	7.78	8.21	7.78	8.19
1527	NYSE	HLIO	Wed, Jun 30, 2004	7.42	7.93	7.42	7.83
1526	NYSE	HLIO	Tue, Jun 29, 2004	7.43	7.77	7.42	7.58
1525	NYSE	HLIO	Mon, Jun 28, 2004	8.00	8.00	6.93	7.42
1524	NYSE	HLIO	Fri, Jun 25, 2004	7.77	8.06	7.77	7.91
1523	NYSE	HLIO	Thu, Jun 24, 2004	7.56	8.13	7.56	7.78
1522	NYSE	HLIO	Wed, Jun 23, 2004	7.69	7.69	7.16	7.63
1521	NYSE	HLIO	Tue, Jun 22, 2004	7.16	7.31	6.82	7.16
1520	NYSE	HLIO	Mon, Jun 21, 2004	6.91	7.22	6.50	7.22
1519	NYSE	HLIO	Fri, Jun 18, 2004	6.71	6.87	6.60	6.87
1518	NYSE	HLIO	Thu, Jun 17, 2004	6.67	6.84	6.40	6.79
1517	NYSE	HLIO	Wed, Jun 16, 2004	5.99	6.63	5.99	6.63
1516	NYSE	HLIO	Tue, Jun 15, 2004	5.95	6.22	5.86	6.21
1515	NYSE	HLIO	Mon, Jun 14, 2004	5.83	5.87	5.78	5.85
1514	NYSE	HLIO	Thu, Jun 10, 2004	5.93	5.95	5.84	5.88
1513	NYSE	HLIO	Wed, Jun 9, 2004	6.02	6.02	5.84	5.95
1512	NYSE	HLIO	Tue, Jun 8, 2004	5.44	6.02	5.44	5.98
1511	NYSE	HLIO	Mon, Jun 7, 2004	5.87	6.22	5.70	5.88
1510	NYSE	HLIO	Fri, Jun 4, 2004	5.63	5.92	5.50	5.87
1509	NYSE	HLIO	Thu, Jun 3, 2004	5.66	5.67	5.62	5.63
1508	NYSE	HLIO	Wed, Jun 2, 2004	5.65	5.67	5.65	5.67
1507	NYSE	HLIO	Tue, Jun 1, 2004	5.67	5.70	5.52	5.65
1506	NYSE	HLIO	Fri, May 28, 2004	5.68	5.68	5.50	5.50
1505	NYSE	HLIO	Thu, May 27, 2004	5.78	5.78	5.60	5.69
1504	NYSE	HLIO	Wed, May 26, 2004	5.76	5.76	5.69	5.73
1503	NYSE	HLIO	Tue, May 25, 2004	5.73	5.74	5.69	5.73
1502	NYSE	HLIO	Mon, May 24, 2004	5.53	5.79	5.53	5.73
1501	NYSE	HLIO	Fri, May 21, 2004	5.48	5.60	5.44	5.53
1500	NYSE	HLIO	Thu, May 20, 2004	5.70	5.77	5.63	5.77
1499	NYSE	HLIO	Wed, May 19, 2004	5.22	5.92	5.22	5.70
1498	NYSE	HLIO	Tue, May 18, 2004	5.48	5.67	5.48	5.67
1497	NYSE	HLIO	Mon, May 17, 2004	5.80	5.80	5.45	5.48
1496	NYSE	HLIO	Fri, May 14, 2004	5.49	5.70	5.33	5.67
1495	NYSE	HLIO	Thu, May 13, 2004	5.44	5.64	5.25	5.53
1494	NYSE	HLIO	Wed, May 12, 2004	5.87	5.87	5.37	5.51
1493	NYSE	HLIO	Tue, May 11, 2004	6.10	6.11	5.84	5.85
1492	NYSE	HLIO	Mon, May 10, 2004	5.00	6.11	5.00	6.11
1491	NYSE	HLIO	Fri, May 7, 2004	5.00	5.51	5.00	5.30
1490	NYSE	HLIO	Thu, May 6, 2004	5.31	5.54	5.00	5.38
1489	NYSE	HLIO	Wed, May 5, 2004	4.89	5.44	4.76	5.35
1488	NYSE	HLIO	Tue, May 4, 2004	4.56	5.00	4.42	5.00
1487	NYSE	HLIO	Mon, May 3, 2004	4.40	4.40	4.38	4.38
1486	NYSE	HLIO	Fri, Apr 30, 2004	4.38	4.40	4.31	4.40
1485	NYSE	HLIO	Thu, Apr 29, 2004	4.12	4.24	4.12	4.24
1484	NYSE	HLIO	Wed, Apr 28, 2004	4.44	4.44	4.29	4.44
1483	NYSE	HLIO	Tue, Apr 27, 2004	4.40	4.44	4.40	4.44
1482	NYSE	HLIO	Fri, Apr 23, 2004	4.39	4.42	4.17	4.42
1481	NYSE	HLIO	Thu, Apr 22, 2004	4.38	4.42	4.37	4.42
1480	NYSE	HLIO	Wed, Apr 21, 2004	4.32	4.40	4.31	4.36
1479	NYSE	HLIO	Fri, Apr 16, 2004	4.14	4.15	4.13	4.13
1478	NYSE	HLIO	Thu, Apr 15, 2004	4.13	4.15	4.13	4.13
1477	NYSE	HLIO	Wed, Apr 14, 2004	4.29	4.39	4.29	4.39
1476	NYSE	HLIO	Tue, Apr 13, 2004	4.13	4.39	4.13	4.39
1475	NYSE	HLIO	Mon, Apr 12, 2004	4.28	4.44	4.23	4.23
1474	NYSE	HLIO	Thu, Apr 8, 2004	4.44	4.44	4.11	4.27
1473	NYSE	HLIO	Wed, Apr 7, 2004	4.14	4.14	4.14	4.14
1472	NYSE	HLIO	Tue, Apr 6, 2004	4.40	4.44	4.40	4.40
1471	NYSE	HLIO	Mon, Apr 5, 2004	4.34	4.40	4.34	4.40
1470	NYSE	HLIO	Fri, Apr 2, 2004	4.44	4.44	4.38	4.38
1469	NYSE	HLIO	Thu, Apr 1, 2004	4.39	4.44	4.39	4.44
1468	NYSE	HLIO	Tue, Mar 30, 2004	4.18	4.21	4.14	4.14
1467	NYSE	HLIO	Mon, Mar 29, 2004	4.00	4.00	4.00	4.00
1466	NYSE	HLIO	Fri, Mar 26, 2004	4.00	4.16	4.00	4.14
1465	NYSE	HLIO	Thu, Mar 25, 2004	4.06	4.06	4.06	4.06
1464	NYSE	HLIO	Wed, Mar 24, 2004	4.16	4.16	4.16	4.16
1463	NYSE	HLIO	Tue, Mar 23, 2004	4.29	4.29	4.12	4.17
1462	NYSE	HLIO	Mon, Mar 22, 2004	4.67	4.67	4.28	4.29
1461	NYSE	HLIO	Fri, Mar 19, 2004	4.42	4.42	4.42	4.42
1460	NYSE	HLIO	Wed, Mar 17, 2004	4.42	4.42	4.29	4.42
1459	NYSE	HLIO	Tue, Mar 16, 2004	4.44	4.44	4.22	4.22
1458	NYSE	HLIO	Mon, Mar 15, 2004	4.44	4.47	4.44	4.47
1457	NYSE	HLIO	Fri, Mar 12, 2004	4.67	4.70	4.44	4.44
1456	NYSE	HLIO	Thu, Mar 11, 2004	4.22	5.00	4.22	4.80
1455	NYSE	HLIO	Wed, Mar 10, 2004	4.44	4.56	4.41	4.56
1454	NYSE	HLIO	Tue, Mar 9, 2004	4.26	4.44	4.25	4.33
1453	NYSE	HLIO	Mon, Mar 8, 2004	4.20	4.33	4.20	4.33
1452	NYSE	HLIO	Fri, Mar 5, 2004	4.20	4.22	4.00	4.22
1451	NYSE	HLIO	Thu, Mar 4, 2004	4.00	4.02	4.00	4.00
1450	NYSE	HLIO	Wed, Mar 3, 2004	3.95	4.00	3.95	4.00
1449	NYSE	HLIO	Tue, Mar 2, 2004	3.67	4.00	3.67	3.91
1448	NYSE	HLIO	Mon, Mar 1, 2004	3.67	3.67	3.67	3.67
1447	NYSE	HLIO	Fri, Feb 27, 2004	3.60	3.60	3.60	3.60
1446	NYSE	HLIO	Thu, Feb 26, 2004	3.52	3.60	3.51	3.51
1445	NYSE	HLIO	Wed, Feb 25, 2004	3.66	3.69	3.62	3.69
1444	NYSE	HLIO	Tue, Feb 24, 2004	3.68	3.68	3.67	3.67
1443	NYSE	HLIO	Fri, Feb 20, 2004	3.56	3.56	3.56	3.56
1442	NYSE	HLIO	Wed, Feb 18, 2004	3.68	3.69	3.60	3.69
1441	NYSE	HLIO	Tue, Feb 17, 2004	3.56	3.56	3.56	3.56
1440	NYSE	HLIO	Thu, Feb 12, 2004	3.63	3.63	3.63	3.63
1439	NYSE	HLIO	Wed, Feb 11, 2004	3.73	3.73	3.70	3.70
1438	NYSE	HLIO	Mon, Feb 9, 2004	3.45	3.57	3.44	3.57
1437	NYSE	HLIO	Thu, Feb 5, 2004	3.56	3.61	3.44	3.61
1436	NYSE	HLIO	Tue, Feb 3, 2004	3.60	3.76	3.55	3.55
1435	NYSE	HLIO	Mon, Feb 2, 2004	3.68	3.72	3.64	3.69
1434	NYSE	HLIO	Fri, Jan 30, 2004	3.62	3.62	3.58	3.58
1433	NYSE	HLIO	Thu, Jan 29, 2004	3.68	3.68	3.61	3.61
1432	NYSE	HLIO	Wed, Jan 28, 2004	3.57	3.57	3.57	3.57
1431	NYSE	HLIO	Tue, Jan 27, 2004	3.51	3.62	3.51	3.51
1430	NYSE	HLIO	Mon, Jan 26, 2004	3.51	3.71	3.51	3.62
1429	NYSE	HLIO	Fri, Jan 23, 2004	3.51	3.54	3.51	3.51
1428	NYSE	HLIO	Thu, Jan 22, 2004	3.63	3.72	3.56	3.72
1427	NYSE	HLIO	Wed, Jan 21, 2004	3.76	3.76	3.76	3.76
1426	NYSE	HLIO	Tue, Jan 20, 2004	3.67	3.78	3.67	3.78
1425	NYSE	HLIO	Fri, Jan 16, 2004	3.53	3.53	3.53	3.53
1424	NYSE	HLIO	Thu, Jan 15, 2004	3.55	3.55	3.53	3.53
1423	NYSE	HLIO	Tue, Jan 13, 2004	3.56	3.67	3.56	3.67
1422	NYSE	HLIO	Mon, Jan 12, 2004	3.52	3.68	3.51	3.68
1421	NYSE	HLIO	Fri, Jan 9, 2004	3.54	3.60	3.54	3.60
1420	NYSE	HLIO	Thu, Jan 8, 2004	3.60	3.60	3.60	3.60
1419	NYSE	HLIO	Wed, Jan 7, 2004	3.47	3.60	3.47	3.55
1418	NYSE	HLIO	Tue, Jan 6, 2004	3.51	3.53	3.32	3.53
1417	NYSE	HLIO	Mon, Jan 5, 2004	3.24	3.38	3.24	3.38
1416	NYSE	HLIO	Fri, Jan 2, 2004	3.30	3.30	3.30	3.30
1415	NYSE	HLIO	Wed, Dec 31, 2003	3.27	3.27	3.00	3.22
1414	NYSE	HLIO	Tue, Dec 30, 2003	3.24	3.24	3.22	3.22
1413	NYSE	HLIO	Mon, Dec 29, 2003	3.11	3.24	3.09	3.22
1412	NYSE	HLIO	Fri, Dec 26, 2003	3.20	3.24	3.20	3.20
1411	NYSE	HLIO	Wed, Dec 24, 2003	3.24	3.24	3.02	3.14
1410	NYSE	HLIO	Tue, Dec 23, 2003	3.34	3.34	3.19	3.27
1409	NYSE	HLIO	Fri, Dec 19, 2003	3.64	3.67	3.34	3.34
1408	NYSE	HLIO	Thu, Dec 18, 2003	3.53	3.53	3.53	3.53
1407	NYSE	HLIO	Wed, Dec 17, 2003	3.52	3.64	3.52	3.53
1406	NYSE	HLIO	Tue, Dec 16, 2003	3.53	3.63	3.53	3.63
1405	NYSE	HLIO	Mon, Dec 15, 2003	3.45	3.45	3.45	3.45
1404	NYSE	HLIO	Fri, Dec 12, 2003	3.56	3.56	3.44	3.44
1403	NYSE	HLIO	Thu, Dec 11, 2003	3.56	3.56	3.53	3.53
1402	NYSE	HLIO	Tue, Dec 9, 2003	3.67	3.67	3.67	3.67
1401	NYSE	HLIO	Mon, Dec 8, 2003	3.58	3.62	3.58	3.62
1400	NYSE	HLIO	Thu, Dec 4, 2003	3.56	3.56	3.56	3.56
1399	NYSE	HLIO	Wed, Dec 3, 2003	3.66	3.66	3.51	3.51
1398	NYSE	HLIO	Tue, Dec 2, 2003	3.78	3.78	3.64	3.64
1397	NYSE	HLIO	Mon, Dec 1, 2003	3.58	3.78	3.58	3.67
1396	NYSE	HLIO	Fri, Nov 28, 2003	3.67	3.67	3.56	3.56
1395	NYSE	HLIO	Wed, Nov 26, 2003	3.70	3.70	3.70	3.70
1394	NYSE	HLIO	Tue, Nov 25, 2003	3.67	3.77	3.67	3.72
1393	NYSE	HLIO	Mon, Nov 24, 2003	3.67	3.69	3.67	3.69
1392	NYSE	HLIO	Thu, Nov 20, 2003	3.70	3.70	3.68	3.69
1391	NYSE	HLIO	Wed, Nov 19, 2003	3.74	3.74	3.69	3.69
1390	NYSE	HLIO	Mon, Nov 17, 2003	3.74	3.84	3.56	3.84
1389	NYSE	HLIO	Fri, Nov 14, 2003	3.89	3.89	3.89	3.89
1388	NYSE	HLIO	Thu, Nov 13, 2003	3.86	3.92	3.85	3.92
1387	NYSE	HLIO	Wed, Nov 12, 2003	3.58	3.91	3.58	3.89
1386	NYSE	HLIO	Mon, Nov 10, 2003	3.55	3.58	3.54	3.58
1385	NYSE	HLIO	Fri, Nov 7, 2003	3.47	3.47	3.47	3.47
1384	NYSE	HLIO	Thu, Nov 6, 2003	3.54	3.54	3.54	3.54
1383	NYSE	HLIO	Wed, Nov 5, 2003	3.54	3.54	3.49	3.49
1382	NYSE	HLIO	Tue, Nov 4, 2003	3.24	3.55	3.24	3.55
1381	NYSE	HLIO	Mon, Nov 3, 2003	3.08	3.56	3.08	3.56
1380	NYSE	HLIO	Fri, Oct 31, 2003	3.07	3.08	2.95	2.95
1379	NYSE	HLIO	Wed, Oct 29, 2003	3.04	3.04	3.04	3.04
1378	NYSE	HLIO	Tue, Oct 28, 2003	3.07	3.07	3.07	3.07
1377	NYSE	HLIO	Thu, Oct 23, 2003	2.98	2.98	2.98	2.98
1376	NYSE	HLIO	Wed, Oct 22, 2003	3.02	3.02	2.96	2.98
1375	NYSE	HLIO	Tue, Oct 21, 2003	3.15	3.22	2.92	2.96
1374	NYSE	HLIO	Mon, Oct 20, 2003	3.22	3.22	3.22	3.22
1373	NYSE	HLIO	Fri, Oct 17, 2003	3.23	3.23	3.23	3.23
1372	NYSE	HLIO	Thu, Oct 16, 2003	3.33	3.33	3.07	3.16
1371	NYSE	HLIO	Wed, Oct 15, 2003	3.38	3.40	3.38	3.40
1370	NYSE	HLIO	Tue, Oct 14, 2003	3.20	3.41	3.20	3.21
1369	NYSE	HLIO	Mon, Oct 13, 2003	3.16	3.49	3.16	3.24
1368	NYSE	HLIO	Fri, Oct 10, 2003	3.08	3.29	3.02	3.12
1367	NYSE	HLIO	Thu, Oct 9, 2003	3.14	3.14	3.08	3.11
1366	NYSE	HLIO	Wed, Oct 8, 2003	2.94	3.09	2.94	3.09
1365	NYSE	HLIO	Tue, Oct 7, 2003	3.02	3.07	3.02	3.07
1364	NYSE	HLIO	Mon, Oct 6, 2003	3.16	3.18	2.93	3.18
1363	NYSE	HLIO	Thu, Oct 2, 2003	3.12	3.13	3.11	3.13
1362	NYSE	HLIO	Wed, Oct 1, 2003	3.11	3.11	3.11	3.11
1361	NYSE	HLIO	Tue, Sep 30, 2003	3.12	3.12	3.12	3.12
1360	NYSE	HLIO	Fri, Sep 26, 2003	3.10	3.15	3.10	3.15
1359	NYSE	HLIO	Thu, Sep 25, 2003	3.15	3.15	3.14	3.14
1358	NYSE	HLIO	Wed, Sep 24, 2003	3.08	3.24	3.08	3.15
1357	NYSE	HLIO	Mon, Sep 22, 2003	3.24	3.28	3.24	3.28
1356	NYSE	HLIO	Fri, Sep 19, 2003	3.28	3.28	3.24	3.24
1355	NYSE	HLIO	Wed, Sep 17, 2003	3.27	3.27	3.27	3.27
1354	NYSE	HLIO	Tue, Sep 16, 2003	3.27	3.27	3.27	3.27
1353	NYSE	HLIO	Mon, Sep 15, 2003	3.24	3.24	3.24	3.24
1352	NYSE	HLIO	Fri, Sep 12, 2003	3.22	3.29	3.22	3.28
1351	NYSE	HLIO	Thu, Sep 11, 2003	3.28	3.28	3.22	3.22
1350	NYSE	HLIO	Wed, Sep 10, 2003	3.28	3.29	3.28	3.29
1349	NYSE	HLIO	Mon, Sep 8, 2003	3.32	3.33	3.31	3.31
1348	NYSE	HLIO	Fri, Sep 5, 2003	3.29	3.33	3.20	3.29
1347	NYSE	HLIO	Thu, Sep 4, 2003	3.20	3.32	3.20	3.32
1346	NYSE	HLIO	Wed, Sep 3, 2003	3.17	3.22	3.14	3.22
1345	NYSE	HLIO	Tue, Sep 2, 2003	3.25	3.25	3.23	3.24
1344	NYSE	HLIO	Fri, Aug 29, 2003	3.27	3.28	3.27	3.28
1343	NYSE	HLIO	Thu, Aug 28, 2003	3.24	3.24	3.24	3.24
1342	NYSE	HLIO	Wed, Aug 27, 2003	3.28	3.30	3.23	3.30
1341	NYSE	HLIO	Mon, Aug 25, 2003	3.15	3.44	3.04	3.28
1340	NYSE	HLIO	Fri, Aug 22, 2003	3.44	3.44	3.44	3.44
1339	NYSE	HLIO	Thu, Aug 21, 2003	3.47	3.47	3.45	3.45
1338	NYSE	HLIO	Wed, Aug 20, 2003	3.49	3.49	3.49	3.49
1337	NYSE	HLIO	Tue, Aug 19, 2003	3.44	3.53	3.44	3.48
1336	NYSE	HLIO	Mon, Aug 18, 2003	3.51	3.51	3.16	3.35
1335	NYSE	HLIO	Fri, Aug 15, 2003	3.36	3.47	2.90	3.12
1334	NYSE	HLIO	Thu, Aug 14, 2003	3.09	3.55	3.09	3.43
1333	NYSE	HLIO	Wed, Aug 13, 2003	3.52	3.60	3.38	3.55
1332	NYSE	HLIO	Tue, Aug 12, 2003	3.14	3.58	3.11	3.43
1331	NYSE	HLIO	Mon, Aug 11, 2003	4.46	4.46	3.96	4.00
1330	NYSE	HLIO	Fri, Aug 8, 2003	4.35	4.40	4.16	4.28
1329	NYSE	HLIO	Thu, Aug 7, 2003	4.33	4.62	4.22	4.27
1328	NYSE	HLIO	Wed, Aug 6, 2003	4.89	5.11	4.24	4.78
1327	NYSE	HLIO	Tue, Aug 5, 2003	4.67	4.67	4.31	4.33
1326	NYSE	HLIO	Mon, Aug 4, 2003	4.53	4.53	4.27	4.28
1325	NYSE	HLIO	Fri, Aug 1, 2003	4.29	4.29	4.29	4.29
1324	NYSE	HLIO	Thu, Jul 31, 2003	4.22	4.42	4.22	4.31
1323	NYSE	HLIO	Wed, Jul 30, 2003	4.18	4.18	4.18	4.18
1322	NYSE	HLIO	Tue, Jul 29, 2003	4.03	4.08	4.00	4.00
1321	NYSE	HLIO	Mon, Jul 28, 2003	4.01	4.01	4.00	4.00
1320	NYSE	HLIO	Thu, Jul 24, 2003	4.00	4.00	4.00	4.00
1319	NYSE	HLIO	Wed, Jul 23, 2003	4.00	4.00	4.00	4.00
1318	NYSE	HLIO	Tue, Jul 22, 2003	4.00	4.00	4.00	4.00
1317	NYSE	HLIO	Fri, Jul 18, 2003	3.90	3.94	3.90	3.93
1316	NYSE	HLIO	Wed, Jul 16, 2003	3.91	3.91	3.91	3.91
1315	NYSE	HLIO	Tue, Jul 15, 2003	3.99	4.00	3.92	3.92
1314	NYSE	HLIO	Mon, Jul 14, 2003	3.89	4.00	3.89	3.99
1313	NYSE	HLIO	Fri, Jul 11, 2003	4.16	4.44	3.82	3.89
1312	NYSE	HLIO	Thu, Jul 10, 2003	3.98	4.67	3.98	4.51
1311	NYSE	HLIO	Wed, Jul 9, 2003	3.70	3.70	3.70	3.70
1310	NYSE	HLIO	Tue, Jul 8, 2003	3.74	3.97	3.48	3.72
1309	NYSE	HLIO	Mon, Jul 7, 2003	3.40	3.73	3.37	3.69
1308	NYSE	HLIO	Thu, Jul 3, 2003	3.66	3.66	3.66	3.66
1307	NYSE	HLIO	Thu, Jun 26, 2003	3.20	3.20	3.20	3.20
1306	NYSE	HLIO	Wed, Jun 25, 2003	3.62	3.67	3.58	3.58
1305	NYSE	HLIO	Tue, Jun 24, 2003	3.53	3.53	3.53	3.53
1304	NYSE	HLIO	Fri, Jun 20, 2003	3.48	3.48	3.47	3.47
1303	NYSE	HLIO	Thu, Jun 19, 2003	3.56	3.56	3.56	3.56
1302	NYSE	HLIO	Wed, Jun 18, 2003	3.53	3.53	3.52	3.52
1301	NYSE	HLIO	Tue, Jun 17, 2003	3.55	3.56	3.55	3.56
1300	NYSE	HLIO	Mon, Jun 16, 2003	3.53	3.53	3.53	3.53
1299	NYSE	HLIO	Fri, Jun 13, 2003	3.56	3.56	3.51	3.56
1298	NYSE	HLIO	Wed, Jun 11, 2003	3.56	3.56	3.56	3.56
1297	NYSE	HLIO	Tue, Jun 10, 2003	3.67	3.67	3.56	3.62
1296	NYSE	HLIO	Mon, Jun 9, 2003	3.67	3.67	3.67	3.67
1295	NYSE	HLIO	Thu, Jun 5, 2003	3.67	3.67	3.67	3.67
1294	NYSE	HLIO	Mon, Jun 2, 2003	3.64	3.64	3.64	3.64
1293	NYSE	HLIO	Wed, May 28, 2003	3.66	3.67	3.66	3.67
1292	NYSE	HLIO	Thu, May 22, 2003	3.64	3.64	3.64	3.64
1291	NYSE	HLIO	Mon, May 19, 2003	3.59	3.59	3.59	3.59
1290	NYSE	HLIO	Thu, May 15, 2003	3.67	3.77	3.67	3.77
1289	NYSE	HLIO	Tue, May 13, 2003	3.67	3.77	3.58	3.58
1288	NYSE	HLIO	Mon, May 12, 2003	3.62	3.67	3.62	3.67
1287	NYSE	HLIO	Fri, May 9, 2003	3.62	3.62	3.62	3.62
1286	NYSE	HLIO	Thu, May 8, 2003	3.58	3.58	3.58	3.58
1285	NYSE	HLIO	Wed, May 7, 2003	3.62	3.62	3.62	3.62
1284	NYSE	HLIO	Tue, May 6, 2003	3.67	3.70	3.62	3.62
1283	NYSE	HLIO	Fri, May 2, 2003	3.75	3.75	3.75	3.75
1282	NYSE	HLIO	Wed, Apr 30, 2003	3.64	3.64	3.64	3.64
1281	NYSE	HLIO	Mon, Apr 28, 2003	3.64	3.64	3.64	3.64
1280	NYSE	HLIO	Thu, Apr 24, 2003	3.64	3.64	3.64	3.64
1279	NYSE	HLIO	Mon, Apr 21, 2003	3.64	3.64	3.64	3.64
1278	NYSE	HLIO	Fri, Apr 11, 2003	3.75	3.75	3.64	3.64
1277	NYSE	HLIO	Wed, Apr 2, 2003	3.73	3.73	3.73	3.73
1276	NYSE	HLIO	Tue, Apr 1, 2003	3.72	3.72	3.72	3.72
1275	NYSE	HLIO	Wed, Mar 26, 2003	3.62	3.62	3.62	3.62
1274	NYSE	HLIO	Fri, Mar 21, 2003	3.62	3.62	3.62	3.62
1273	NYSE	HLIO	Thu, Mar 20, 2003	3.62	3.69	3.62	3.62
1272	NYSE	HLIO	Wed, Mar 19, 2003	3.64	3.64	3.62	3.62
1271	NYSE	HLIO	Tue, Mar 18, 2003	3.64	3.65	3.64	3.64
1270	NYSE	HLIO	Thu, Mar 13, 2003	3.67	3.67	3.67	3.67
1269	NYSE	HLIO	Tue, Mar 11, 2003	3.63	3.67	3.63	3.67
1268	NYSE	HLIO	Mon, Mar 10, 2003	3.63	3.63	3.63	3.63
1267	NYSE	HLIO	Thu, Mar 6, 2003	3.64	3.64	3.63	3.64
1266	NYSE	HLIO	Wed, Mar 5, 2003	3.62	3.62	3.62	3.62
1265	NYSE	HLIO	Fri, Feb 28, 2003	3.62	3.62	3.62	3.62
1264	NYSE	HLIO	Thu, Feb 27, 2003	3.63	3.63	3.62	3.62
1263	NYSE	HLIO	Wed, Feb 26, 2003	3.62	3.62	3.62	3.62
1262	NYSE	HLIO	Fri, Feb 21, 2003	3.62	3.62	3.62	3.62
1261	NYSE	HLIO	Thu, Feb 20, 2003	3.62	3.62	3.62	3.62
1260	NYSE	HLIO	Wed, Feb 19, 2003	3.64	3.64	3.64	3.64
1259	NYSE	HLIO	Fri, Feb 14, 2003	3.63	3.63	3.62	3.62
1258	NYSE	HLIO	Thu, Feb 13, 2003	3.62	3.62	3.62	3.62
1257	NYSE	HLIO	Mon, Feb 10, 2003	3.64	3.64	3.62	3.62
1256	NYSE	HLIO	Thu, Feb 6, 2003	3.62	3.62	3.62	3.62
1255	NYSE	HLIO	Wed, Feb 5, 2003	3.63	3.63	3.63	3.63
1254	NYSE	HLIO	Tue, Feb 4, 2003	3.62	3.62	3.62	3.62
1253	NYSE	HLIO	Mon, Feb 3, 2003	3.63	3.63	3.62	3.62
1252	NYSE	HLIO	Fri, Jan 31, 2003	3.62	3.62	3.62	3.62
1251	NYSE	HLIO	Thu, Jan 23, 2003	3.64	3.64	3.64	3.64
1250	NYSE	HLIO	Wed, Jan 22, 2003	3.62	3.62	3.62	3.62
1249	NYSE	HLIO	Fri, Jan 17, 2003	3.62	3.62	3.62	3.62
1248	NYSE	HLIO	Thu, Jan 16, 2003	3.62	3.62	3.62	3.62
1247	NYSE	HLIO	Wed, Jan 15, 2003	3.67	3.67	3.67	3.67
1246	NYSE	HLIO	Tue, Jan 14, 2003	3.62	3.62	3.62	3.62
1245	NYSE	HLIO	Mon, Jan 13, 2003	3.62	3.62	3.62	3.62
1244	NYSE	HLIO	Thu, Jan 9, 2003	3.62	3.62	3.62	3.62
1243	NYSE	HLIO	Tue, Jan 7, 2003	3.67	3.67	3.67	3.67
1242	NYSE	HLIO	Mon, Jan 6, 2003	3.54	3.54	3.54	3.54
1241	NYSE	HLIO	Thu, Jan 2, 2003	3.54	3.54	3.54	3.54
1240	NYSE	HLIO	Tue, Dec 31, 2002	3.60	3.60	3.56	3.56
1239	NYSE	HLIO	Mon, Dec 30, 2002	3.62	3.62	3.62	3.62
1238	NYSE	HLIO	Fri, Dec 27, 2002	3.62	3.62	3.62	3.62
1237	NYSE	HLIO	Thu, Dec 26, 2002	3.62	3.62	3.62	3.62
1236	NYSE	HLIO	Mon, Dec 23, 2002	3.62	3.63	3.62	3.62
1235	NYSE	HLIO	Fri, Dec 20, 2002	3.63	3.63	3.62	3.62
1234	NYSE	HLIO	Thu, Dec 19, 2002	3.63	3.63	3.62	3.62
1233	NYSE	HLIO	Tue, Dec 17, 2002	3.66	3.66	3.66	3.66
1232	NYSE	HLIO	Mon, Dec 16, 2002	3.63	3.63	3.62	3.62
1231	NYSE	HLIO	Fri, Dec 13, 2002	3.66	3.66	3.66	3.66
1230	NYSE	HLIO	Thu, Dec 12, 2002	3.63	3.63	3.63	3.63
1229	NYSE	HLIO	Wed, Dec 11, 2002	3.62	3.62	3.62	3.62
1228	NYSE	HLIO	Tue, Dec 10, 2002	3.61	3.62	3.61	3.62
1227	NYSE	HLIO	Mon, Dec 9, 2002	3.58	3.60	3.58	3.60
1226	NYSE	HLIO	Thu, Dec 5, 2002	3.60	3.60	3.60	3.60
1225	NYSE	HLIO	Wed, Dec 4, 2002	3.58	3.58	3.58	3.58
1224	NYSE	HLIO	Mon, Dec 2, 2002	3.60	3.60	3.60	3.60
1223	NYSE	HLIO	Fri, Nov 29, 2002	3.60	3.60	3.57	3.57
1222	NYSE	HLIO	Wed, Nov 27, 2002	3.56	3.56	3.56	3.56
1221	NYSE	HLIO	Mon, Nov 25, 2002	3.56	3.56	3.56	3.56
1220	NYSE	HLIO	Fri, Nov 22, 2002	3.56	3.56	3.56	3.56
1219	NYSE	HLIO	Thu, Nov 21, 2002	3.55	3.55	3.55	3.55
1218	NYSE	HLIO	Tue, Nov 19, 2002	3.49	3.56	3.49	3.56
1217	NYSE	HLIO	Fri, Nov 15, 2002	3.53	3.53	3.34	3.40
1216	NYSE	HLIO	Tue, Nov 12, 2002	3.53	3.53	3.53	3.53
1215	NYSE	HLIO	Mon, Nov 11, 2002	3.63	3.63	3.62	3.62
1214	NYSE	HLIO	Mon, Nov 4, 2002	3.63	3.63	3.63	3.63
1213	NYSE	HLIO	Thu, Oct 31, 2002	3.62	3.62	3.62	3.62
1212	NYSE	HLIO	Tue, Oct 29, 2002	3.63	3.63	3.62	3.62
1211	NYSE	HLIO	Mon, Oct 28, 2002	3.62	3.63	3.62	3.63
1210	NYSE	HLIO	Fri, Oct 25, 2002	3.63	3.63	3.63	3.63
1209	NYSE	HLIO	Wed, Oct 23, 2002	3.62	3.62	3.62	3.62
1208	NYSE	HLIO	Tue, Oct 22, 2002	3.62	3.62	3.62	3.62
1207	NYSE	HLIO	Thu, Oct 17, 2002	3.75	3.76	3.75	3.76
1206	NYSE	HLIO	Wed, Oct 16, 2002	3.64	3.75	3.64	3.75
1205	NYSE	HLIO	Tue, Oct 15, 2002	3.62	3.63	3.62	3.62
1204	NYSE	HLIO	Mon, Oct 14, 2002	3.62	3.64	3.62	3.64
1203	NYSE	HLIO	Fri, Oct 11, 2002	3.60	3.63	3.60	3.62
1202	NYSE	HLIO	Thu, Oct 10, 2002	3.60	3.60	3.60	3.60
1201	NYSE	HLIO	Wed, Oct 9, 2002	3.60	3.60	3.60	3.60
1200	NYSE	HLIO	Tue, Oct 8, 2002	3.62	3.62	3.54	3.60
1199	NYSE	HLIO	Mon, Oct 7, 2002	3.62	3.62	3.62	3.62
1198	NYSE	HLIO	Fri, Oct 4, 2002	3.62	3.62	3.62	3.62
1197	NYSE	HLIO	Thu, Oct 3, 2002	3.62	3.62	3.62	3.62
1196	NYSE	HLIO	Tue, Oct 1, 2002	3.62	3.62	3.62	3.62
1195	NYSE	HLIO	Fri, Sep 27, 2002	3.62	3.62	3.62	3.62
1194	NYSE	HLIO	Thu, Sep 26, 2002	3.62	3.62	3.62	3.62
1193	NYSE	HLIO	Mon, Sep 23, 2002	3.62	3.62	3.62	3.62
1192	NYSE	HLIO	Thu, Sep 19, 2002	3.62	3.64	3.62	3.64
1191	NYSE	HLIO	Wed, Sep 18, 2002	3.62	3.62	3.62	3.62
1190	NYSE	HLIO	Mon, Sep 16, 2002	3.62	3.64	3.62	3.62
1189	NYSE	HLIO	Wed, Sep 11, 2002	3.62	3.62	3.62	3.62
1188	NYSE	HLIO	Fri, Sep 6, 2002	3.62	3.62	3.62	3.62
1187	NYSE	HLIO	Thu, Sep 5, 2002	3.62	3.62	3.62	3.62
1186	NYSE	HLIO	Tue, Sep 3, 2002	3.62	3.62	3.62	3.62
1185	NYSE	HLIO	Fri, Aug 30, 2002	3.62	3.62	3.62	3.62
1184	NYSE	HLIO	Wed, Aug 28, 2002	3.63	3.63	3.63	3.63
1183	NYSE	HLIO	Tue, Aug 27, 2002	3.63	3.63	3.63	3.63
1182	NYSE	HLIO	Tue, Aug 20, 2002	3.70	3.70	3.70	3.70
1181	NYSE	HLIO	Fri, Aug 16, 2002	3.64	3.70	3.62	3.62
1180	NYSE	HLIO	Thu, Aug 15, 2002	3.70	3.70	3.68	3.68
1179	NYSE	HLIO	Tue, Aug 13, 2002	3.71	3.71	3.71	3.71
1178	NYSE	HLIO	Mon, Aug 12, 2002	3.56	3.67	3.56	3.64
1177	NYSE	HLIO	Fri, Aug 9, 2002	3.80	3.80	3.76	3.76
1176	NYSE	HLIO	Wed, Aug 7, 2002	3.74	3.80	3.74	3.76
1175	NYSE	HLIO	Tue, Aug 6, 2002	3.74	3.74	3.74	3.74
1174	NYSE	HLIO	Mon, Aug 5, 2002	3.63	3.63	3.63	3.63
1173	NYSE	HLIO	Fri, Aug 2, 2002	3.60	3.60	3.60	3.60
1172	NYSE	HLIO	Fri, Jul 26, 2002	3.60	3.62	3.60	3.62
1171	NYSE	HLIO	Wed, Jul 24, 2002	3.60	3.64	3.60	3.61
1170	NYSE	HLIO	Tue, Jul 23, 2002	3.60	3.60	3.60	3.60
1169	NYSE	HLIO	Mon, Jul 22, 2002	3.60	3.60	3.60	3.60
1168	NYSE	HLIO	Fri, Jul 19, 2002	3.65	3.65	3.60	3.60
1167	NYSE	HLIO	Tue, Jul 16, 2002	3.58	3.58	3.58	3.58
1166	NYSE	HLIO	Thu, Jul 11, 2002	3.64	3.82	3.58	3.58
1165	NYSE	HLIO	Tue, Jul 9, 2002	3.62	3.82	3.62	3.82
1164	NYSE	HLIO	Mon, Jul 8, 2002	3.60	3.60	3.60	3.60
1163	NYSE	HLIO	Wed, Jul 3, 2002	3.58	3.60	3.58	3.60
1162	NYSE	HLIO	Tue, Jul 2, 2002	3.58	3.58	3.58	3.58
1161	NYSE	HLIO	Mon, Jul 1, 2002	3.67	3.67	3.62	3.67
1160	NYSE	HLIO	Fri, Jun 28, 2002	3.58	3.58	3.58	3.58
1159	NYSE	HLIO	Thu, Jun 27, 2002	3.58	3.62	3.58	3.62
1158	NYSE	HLIO	Mon, Jun 24, 2002	3.58	3.58	3.58	3.58
1157	NYSE	HLIO	Fri, Jun 21, 2002	3.60	3.60	3.60	3.60
1156	NYSE	HLIO	Wed, Jun 19, 2002	3.62	3.62	3.60	3.60
1155	NYSE	HLIO	Thu, Jun 13, 2002	3.58	3.82	3.58	3.58
1154	NYSE	HLIO	Wed, Jun 12, 2002	3.58	3.58	3.58	3.58
1153	NYSE	HLIO	Fri, Jun 7, 2002	3.58	3.58	3.58	3.58
1152	NYSE	HLIO	Thu, Jun 6, 2002	3.58	3.60	3.58	3.60
1151	NYSE	HLIO	Wed, Jun 5, 2002	3.58	3.58	3.58	3.58
1150	NYSE	HLIO	Tue, Jun 4, 2002	3.58	3.58	3.58	3.58
1149	NYSE	HLIO	Fri, May 31, 2002	3.58	3.58	3.58	3.58
1148	NYSE	HLIO	Thu, May 30, 2002	3.64	3.64	3.64	3.64
1147	NYSE	HLIO	Thu, May 23, 2002	3.58	3.58	3.58	3.58
1146	NYSE	HLIO	Tue, May 21, 2002	3.58	3.60	3.56	3.60
1145	NYSE	HLIO	Mon, May 20, 2002	3.78	3.78	3.58	3.60
1144	NYSE	HLIO	Thu, May 16, 2002	3.80	3.80	3.68	3.68
1143	NYSE	HLIO	Wed, May 15, 2002	3.87	3.87	3.87	3.87
1142	NYSE	HLIO	Mon, May 13, 2002	3.82	3.84	3.82	3.84
1141	NYSE	HLIO	Fri, May 10, 2002	3.67	3.78	3.67	3.78
1140	NYSE	HLIO	Thu, May 9, 2002	3.66	3.66	3.59	3.59
1139	NYSE	HLIO	Wed, May 8, 2002	3.67	3.69	3.58	3.58
1138	NYSE	HLIO	Tue, May 7, 2002	3.58	3.60	3.58	3.60
1137	NYSE	HLIO	Mon, May 6, 2002	3.69	3.69	3.58	3.60
1136	NYSE	HLIO	Thu, May 2, 2002	3.67	3.67	3.53	3.58
1135	NYSE	HLIO	Fri, Apr 26, 2002	3.64	3.67	3.64	3.67
1134	NYSE	HLIO	Thu, Apr 25, 2002	3.65	3.65	3.64	3.64
1133	NYSE	HLIO	Wed, Apr 24, 2002	3.58	3.67	3.58	3.64
1132	NYSE	HLIO	Tue, Apr 23, 2002	3.62	3.64	3.62	3.64
1131	NYSE	HLIO	Fri, Apr 19, 2002	3.60	3.60	3.60	3.60
1130	NYSE	HLIO	Tue, Apr 16, 2002	3.60	3.60	3.60	3.60
1129	NYSE	HLIO	Fri, Apr 12, 2002	3.63	3.63	3.63	3.63
1128	NYSE	HLIO	Thu, Apr 11, 2002	3.62	3.62	3.62	3.62
1127	NYSE	HLIO	Wed, Apr 10, 2002	3.58	3.60	3.58	3.60
1126	NYSE	HLIO	Fri, Apr 5, 2002	3.58	3.58	3.58	3.58
1125	NYSE	HLIO	Tue, Apr 2, 2002	3.58	3.58	3.58	3.58
1124	NYSE	HLIO	Thu, Mar 28, 2002	3.56	3.56	3.56	3.56
1123	NYSE	HLIO	Wed, Mar 27, 2002	3.53	3.53	3.53	3.53
1122	NYSE	HLIO	Tue, Mar 26, 2002	3.54	3.54	3.29	3.53
1121	NYSE	HLIO	Fri, Mar 22, 2002	3.54	3.63	3.54	3.63
1120	NYSE	HLIO	Thu, Mar 21, 2002	3.59	3.61	3.53	3.53
1119	NYSE	HLIO	Wed, Mar 20, 2002	3.54	3.54	3.54	3.54
1118	NYSE	HLIO	Tue, Mar 19, 2002	3.54	3.54	3.54	3.54
1117	NYSE	HLIO	Mon, Mar 18, 2002	3.58	3.58	3.58	3.58
1116	NYSE	HLIO	Fri, Mar 15, 2002	3.53	3.53	3.53	3.53
1115	NYSE	HLIO	Thu, Mar 14, 2002	3.52	3.52	3.52	3.52
1114	NYSE	HLIO	Mon, Mar 11, 2002	3.40	3.40	3.40	3.40
1113	NYSE	HLIO	Wed, Mar 6, 2002	3.44	3.50	3.44	3.50
1112	NYSE	HLIO	Tue, Mar 5, 2002	3.44	3.44	3.44	3.44
1111	NYSE	HLIO	Mon, Mar 4, 2002	3.40	3.40	3.40	3.40
1110	NYSE	HLIO	Tue, Feb 26, 2002	3.38	3.38	3.38	3.38
1109	NYSE	HLIO	Mon, Feb 25, 2002	3.40	3.40	3.40	3.40
1108	NYSE	HLIO	Wed, Feb 20, 2002	3.38	3.38	3.38	3.38
1107	NYSE	HLIO	Tue, Feb 19, 2002	3.36	3.36	3.36	3.36
1106	NYSE	HLIO	Fri, Feb 15, 2002	3.36	3.36	3.36	3.36
1105	NYSE	HLIO	Thu, Feb 14, 2002	3.49	3.51	3.47	3.47
1104	NYSE	HLIO	Tue, Feb 12, 2002	3.49	3.49	3.49	3.49
1103	NYSE	HLIO	Mon, Feb 11, 2002	3.56	3.56	3.51	3.51
1102	NYSE	HLIO	Fri, Feb 1, 2002	3.58	3.58	3.58	3.58
1101	NYSE	HLIO	Tue, Jan 29, 2002	3.56	3.58	3.56	3.58
1100	NYSE	HLIO	Mon, Jan 28, 2002	3.58	3.62	3.58	3.62
1099	NYSE	HLIO	Fri, Jan 25, 2002	3.58	3.58	3.58	3.58
1098	NYSE	HLIO	Thu, Jan 24, 2002	3.58	3.58	3.58	3.58
1097	NYSE	HLIO	Tue, Jan 22, 2002	3.69	3.71	3.56	3.60
1096	NYSE	HLIO	Thu, Jan 17, 2002	3.69	3.71	3.69	3.69
1095	NYSE	HLIO	Wed, Jan 16, 2002	3.69	3.69	3.69	3.69
1094	NYSE	HLIO	Thu, Jan 10, 2002	3.69	3.69	3.69	3.69
1093	NYSE	HLIO	Wed, Jan 9, 2002	3.77	3.77	3.69	3.69
1092	NYSE	HLIO	Tue, Jan 8, 2002	3.76	3.76	3.76	3.76
1091	NYSE	HLIO	Mon, Jan 7, 2002	3.54	3.69	3.54	3.67
1090	NYSE	HLIO	Fri, Jan 4, 2002	3.38	3.72	3.38	3.72
1089	NYSE	HLIO	Mon, Dec 31, 2001	5.10	5.10	5.10	5.10
1088	NYSE	HLIO	Fri, Dec 28, 2001	5.10	5.10	5.10	5.10
1087	NYSE	HLIO	Thu, Dec 27, 2001	5.11	5.11	5.11	5.11
1086	NYSE	HLIO	Wed, Dec 26, 2001	5.10	5.10	5.10	5.10
1085	NYSE	HLIO	Mon, Dec 24, 2001	5.26	5.26	5.00	5.00
1084	NYSE	HLIO	Fri, Dec 21, 2001	5.27	5.27	5.27	5.27
1083	NYSE	HLIO	Thu, Dec 20, 2001	5.20	5.27	5.20	5.27
1082	NYSE	HLIO	Wed, Dec 19, 2001	5.00	5.00	5.00	5.00
1081	NYSE	HLIO	Tue, Dec 18, 2001	5.00	5.00	5.00	5.00
1080	NYSE	HLIO	Fri, Dec 14, 2001	5.23	5.23	5.00	5.00
1079	NYSE	HLIO	Wed, Dec 12, 2001	5.00	5.00	5.00	5.00
1078	NYSE	HLIO	Tue, Dec 11, 2001	5.13	5.13	4.93	4.93
1077	NYSE	HLIO	Mon, Dec 10, 2001	5.23	5.23	5.23	5.23
1076	NYSE	HLIO	Thu, Dec 6, 2001	5.07	5.20	5.07	5.20
1075	NYSE	HLIO	Wed, Dec 5, 2001	5.01	5.01	5.01	5.01
1074	NYSE	HLIO	Mon, Dec 3, 2001	5.05	5.05	5.05	5.05
1073	NYSE	HLIO	Fri, Nov 30, 2001	5.05	5.05	5.05	5.05
1072	NYSE	HLIO	Wed, Nov 28, 2001	4.71	5.00	4.71	4.93
1071	NYSE	HLIO	Tue, Nov 27, 2001	4.97	4.97	4.97	4.97
1070	NYSE	HLIO	Wed, Nov 21, 2001	4.87	4.87	4.87	4.87
1069	NYSE	HLIO	Mon, Nov 19, 2001	5.21	5.21	5.21	5.21
1068	NYSE	HLIO	Fri, Nov 16, 2001	4.87	4.93	4.87	4.93
1067	NYSE	HLIO	Thu, Nov 15, 2001	4.93	4.93	4.53	4.53
1066	NYSE	HLIO	Wed, Nov 14, 2001	5.00	5.00	5.00	5.00
1065	NYSE	HLIO	Tue, Nov 13, 2001	5.00	5.00	5.00	5.00
1064	NYSE	HLIO	Mon, Nov 12, 2001	4.67	4.67	4.67	4.67
1063	NYSE	HLIO	Fri, Nov 9, 2001	4.67	5.03	4.53	5.03
1062	NYSE	HLIO	Thu, Nov 8, 2001	4.87	5.03	4.67	4.67
1061	NYSE	HLIO	Wed, Nov 7, 2001	5.00	5.03	4.87	5.03
1060	NYSE	HLIO	Tue, Nov 6, 2001	5.03	5.03	5.03	5.03
1059	NYSE	HLIO	Wed, Oct 31, 2001	5.00	5.07	5.00	5.07
1058	NYSE	HLIO	Fri, Oct 19, 2001	5.07	5.07	5.07	5.07
1057	NYSE	HLIO	Thu, Oct 18, 2001	5.07	5.07	5.07	5.07
1056	NYSE	HLIO	Wed, Oct 17, 2001	5.07	5.07	5.07	5.07
1055	NYSE	HLIO	Tue, Oct 16, 2001	5.33	5.33	5.33	5.33
1054	NYSE	HLIO	Mon, Oct 15, 2001	5.03	5.03	5.03	5.03
1053	NYSE	HLIO	Fri, Oct 12, 2001	5.17	5.17	5.03	5.03
1052	NYSE	HLIO	Thu, Oct 11, 2001	5.03	5.07	5.03	5.07
1051	NYSE	HLIO	Wed, Oct 10, 2001	5.03	5.03	5.03	5.03
1050	NYSE	HLIO	Thu, Oct 4, 2001	5.07	5.07	5.07	5.07
1049	NYSE	HLIO	Thu, Sep 27, 2001	5.03	5.03	5.03	5.03
1048	NYSE	HLIO	Wed, Sep 26, 2001	4.90	4.90	4.90	4.90
1047	NYSE	HLIO	Fri, Sep 21, 2001	5.07	5.17	4.93	5.00
1046	NYSE	HLIO	Thu, Sep 20, 2001	5.20	5.20	5.00	5.00
1045	NYSE	HLIO	Tue, Sep 18, 2001	5.33	5.33	5.33	5.33
1044	NYSE	HLIO	Mon, Sep 17, 2001	5.33	5.33	5.33	5.33
1043	NYSE	HLIO	Fri, Sep 7, 2001	5.21	5.21	5.21	5.21
1042	NYSE	HLIO	Thu, Sep 6, 2001	5.33	5.33	5.23	5.33
1041	NYSE	HLIO	Tue, Sep 4, 2001	5.27	5.33	5.27	5.33
1040	NYSE	HLIO	Fri, Aug 31, 2001	5.27	5.27	5.27	5.27
1039	NYSE	HLIO	Wed, Aug 29, 2001	5.27	5.27	5.27	5.27
1038	NYSE	HLIO	Mon, Aug 27, 2001	5.27	5.27	5.27	5.27
1037	NYSE	HLIO	Fri, Aug 24, 2001	5.37	5.37	5.27	5.27
1036	NYSE	HLIO	Thu, Aug 23, 2001	5.27	5.27	5.27	5.27
1035	NYSE	HLIO	Tue, Aug 21, 2001	5.27	5.27	5.27	5.27
1034	NYSE	HLIO	Wed, Aug 15, 2001	5.33	5.33	5.33	5.33
1033	NYSE	HLIO	Tue, Aug 14, 2001	5.27	5.33	5.27	5.33
1032	NYSE	HLIO	Mon, Aug 13, 2001	5.33	5.33	5.27	5.27
1031	NYSE	HLIO	Fri, Aug 10, 2001	5.33	5.33	5.33	5.33
1030	NYSE	HLIO	Thu, Aug 9, 2001	5.33	5.33	5.27	5.33
1029	NYSE	HLIO	Wed, Aug 8, 2001	5.27	5.27	5.00	5.07
1028	NYSE	HLIO	Tue, Aug 7, 2001	5.27	5.27	5.27	5.27
1027	NYSE	HLIO	Mon, Aug 6, 2001	5.27	5.27	5.27	5.27
1026	NYSE	HLIO	Thu, Aug 2, 2001	5.40	5.40	5.40	5.40
1025	NYSE	HLIO	Mon, Jul 30, 2001	5.33	5.40	5.33	5.40
1024	NYSE	HLIO	Tue, Jul 24, 2001	5.40	5.40	5.40	5.40
1023	NYSE	HLIO	Mon, Jul 23, 2001	5.27	5.27	5.27	5.27
1022	NYSE	HLIO	Fri, Jul 20, 2001	5.42	5.42	5.42	5.42
1021	NYSE	HLIO	Wed, Jul 18, 2001	5.40	5.40	5.40	5.40
1020	NYSE	HLIO	Tue, Jul 17, 2001	5.50	5.50	5.40	5.40
1019	NYSE	HLIO	Wed, Jul 11, 2001	5.40	5.40	5.40	5.40
1018	NYSE	HLIO	Mon, Jul 9, 2001	5.33	5.33	5.33	5.33
1017	NYSE	HLIO	Thu, Jul 5, 2001	5.23	5.23	5.23	5.23
1016	NYSE	HLIO	Mon, Jul 2, 2001	5.23	5.23	5.23	5.23
1015	NYSE	HLIO	Fri, Jun 29, 2001	5.23	5.23	5.23	5.23
1014	NYSE	HLIO	Tue, Jun 26, 2001	5.23	5.33	5.23	5.33
1013	NYSE	HLIO	Thu, Jun 21, 2001	5.23	5.23	5.23	5.23
1012	NYSE	HLIO	Wed, Jun 20, 2001	5.23	5.23	5.23	5.23
1011	NYSE	HLIO	Tue, Jun 19, 2001	5.23	5.33	5.23	5.31
1010	NYSE	HLIO	Mon, Jun 18, 2001	5.33	5.33	5.20	5.20
1009	NYSE	HLIO	Fri, Jun 15, 2001	5.27	5.33	5.27	5.33
1008	NYSE	HLIO	Wed, Jun 13, 2001	5.19	5.19	5.19	5.19
1007	NYSE	HLIO	Tue, Jun 12, 2001	5.21	5.27	5.21	5.27
1006	NYSE	HLIO	Fri, Jun 8, 2001	5.17	5.17	5.17	5.17
1005	NYSE	HLIO	Thu, Jun 7, 2001	5.17	5.17	5.17	5.17
1004	NYSE	HLIO	Wed, Jun 6, 2001	5.17	5.33	5.17	5.33
1003	NYSE	HLIO	Fri, Jun 1, 2001	5.17	5.17	5.17	5.17
1002	NYSE	HLIO	Wed, May 30, 2001	5.17	5.17	5.17	5.17
1001	NYSE	HLIO	Tue, May 29, 2001	5.33	5.33	5.33	5.33
1000	NYSE	HLIO	Fri, May 25, 2001	5.33	5.33	5.33	5.33
999	NYSE	HLIO	Thu, May 24, 2001	5.20	5.33	5.20	5.27
998	NYSE	HLIO	Tue, May 22, 2001	5.20	5.20	5.20	5.20
997	NYSE	HLIO	Fri, May 18, 2001	5.18	5.18	5.18	5.18
996	NYSE	HLIO	Thu, May 17, 2001	5.17	5.17	5.17	5.17
995	NYSE	HLIO	Wed, May 16, 2001	5.17	5.17	5.17	5.17
994	NYSE	HLIO	Tue, May 15, 2001	5.40	5.40	5.17	5.17
993	NYSE	HLIO	Mon, May 14, 2001	5.03	5.03	5.00	5.00
992	NYSE	HLIO	Fri, May 11, 2001	5.33	5.33	5.33	5.33
991	NYSE	HLIO	Thu, May 10, 2001	5.03	5.18	5.03	5.03
990	NYSE	HLIO	Wed, May 9, 2001	5.33	5.33	5.00	5.00
989	NYSE	HLIO	Tue, May 8, 2001	5.17	5.23	5.17	5.23
988	NYSE	HLIO	Mon, May 7, 2001	5.13	5.13	5.13	5.13
987	NYSE	HLIO	Fri, May 4, 2001	5.13	5.13	4.97	5.03
986	NYSE	HLIO	Thu, May 3, 2001	5.13	5.13	4.97	4.97
985	NYSE	HLIO	Wed, May 2, 2001	5.00	5.03	5.00	5.03
984	NYSE	HLIO	Tue, May 1, 2001	5.00	5.10	5.00	5.10
983	NYSE	HLIO	Mon, Apr 30, 2001	5.00	5.00	5.00	5.00
982	NYSE	HLIO	Fri, Apr 27, 2001	5.00	5.03	5.00	5.03
981	NYSE	HLIO	Thu, Apr 26, 2001	5.09	5.09	5.03	5.03
980	NYSE	HLIO	Wed, Apr 25, 2001	5.10	5.10	5.10	5.10
979	NYSE	HLIO	Mon, Apr 23, 2001	5.10	5.10	5.10	5.10
978	NYSE	HLIO	Fri, Apr 20, 2001	5.00	5.00	5.00	5.00
977	NYSE	HLIO	Thu, Apr 19, 2001	4.73	5.10	4.73	5.10
976	NYSE	HLIO	Wed, Apr 18, 2001	5.00	5.00	5.00	5.00
975	NYSE	HLIO	Mon, Apr 16, 2001	4.70	4.70	4.70	4.70
974	NYSE	HLIO	Thu, Apr 12, 2001	5.00	5.00	4.70	4.70
973	NYSE	HLIO	Wed, Apr 11, 2001	4.73	4.73	4.73	4.73
972	NYSE	HLIO	Tue, Apr 10, 2001	4.77	4.77	4.77	4.77
971	NYSE	HLIO	Thu, Apr 5, 2001	4.79	4.79	4.75	4.75
970	NYSE	HLIO	Tue, Apr 3, 2001	4.75	4.75	4.75	4.75
969	NYSE	HLIO	Fri, Mar 30, 2001	4.79	4.79	4.79	4.79
968	NYSE	HLIO	Thu, Mar 29, 2001	4.75	4.75	4.75	4.75
967	NYSE	HLIO	Wed, Mar 28, 2001	4.75	4.75	4.75	4.75
966	NYSE	HLIO	Tue, Mar 27, 2001	4.83	4.83	4.75	4.75
965	NYSE	HLIO	Fri, Mar 23, 2001	4.75	4.75	4.75	4.75
964	NYSE	HLIO	Thu, Mar 22, 2001	5.00	5.00	4.75	4.75
963	NYSE	HLIO	Wed, Mar 21, 2001	4.92	4.96	4.92	4.92
962	NYSE	HLIO	Mon, Mar 19, 2001	5.00	5.00	4.92	5.00
961	NYSE	HLIO	Thu, Mar 15, 2001	4.92	4.92	4.92	4.92
960	NYSE	HLIO	Wed, Mar 14, 2001	5.00	5.00	5.00	5.00
959	NYSE	HLIO	Wed, Mar 7, 2001	5.08	5.08	5.08	5.08
958	NYSE	HLIO	Tue, Mar 6, 2001	5.08	5.08	5.08	5.08
957	NYSE	HLIO	Fri, Mar 2, 2001	4.92	5.13	4.83	5.08
956	NYSE	HLIO	Thu, Mar 1, 2001	5.04	5.13	5.00	5.13
955	NYSE	HLIO	Wed, Feb 28, 2001	4.83	5.00	4.83	5.00
954	NYSE	HLIO	Fri, Feb 23, 2001	4.75	4.75	4.75	4.75
953	NYSE	HLIO	Thu, Feb 22, 2001	4.75	4.75	4.75	4.75
952	NYSE	HLIO	Wed, Feb 21, 2001	4.83	4.83	4.83	4.83
951	NYSE	HLIO	Tue, Feb 20, 2001	4.75	5.00	4.75	5.00
950	NYSE	HLIO	Fri, Feb 16, 2001	4.67	4.75	4.67	4.75
949	NYSE	HLIO	Thu, Feb 15, 2001	4.67	4.67	4.67	4.67
948	NYSE	HLIO	Wed, Feb 14, 2001	4.67	4.67	4.67	4.67
947	NYSE	HLIO	Mon, Feb 12, 2001	4.75	4.92	4.75	4.92
946	NYSE	HLIO	Thu, Feb 8, 2001	4.63	4.63	4.63	4.63
945	NYSE	HLIO	Tue, Feb 6, 2001	4.83	4.92	4.83	4.92
944	NYSE	HLIO	Fri, Feb 2, 2001	4.60	4.60	4.60	4.60
943	NYSE	HLIO	Thu, Feb 1, 2001	4.58	4.58	4.58	4.58
942	NYSE	HLIO	Wed, Jan 31, 2001	4.83	4.83	4.83	4.83
941	NYSE	HLIO	Tue, Jan 30, 2001	4.79	4.79	4.67	4.75
940	NYSE	HLIO	Mon, Jan 29, 2001	4.67	4.71	4.67	4.71
939	NYSE	HLIO	Fri, Jan 26, 2001	4.58	4.63	4.58	4.63
938	NYSE	HLIO	Thu, Jan 25, 2001	4.50	4.58	4.50	4.58
937	NYSE	HLIO	Wed, Jan 24, 2001	4.58	4.58	4.58	4.58
936	NYSE	HLIO	Tue, Jan 23, 2001	4.58	4.58	4.58	4.58
935	NYSE	HLIO	Mon, Jan 22, 2001	4.33	4.58	4.33	4.50
934	NYSE	HLIO	Fri, Jan 19, 2001	4.33	4.33	4.33	4.33
933	NYSE	HLIO	Wed, Jan 17, 2001	4.33	4.33	4.33	4.33
932	NYSE	HLIO	Tue, Jan 16, 2001	4.38	4.38	4.38	4.38
931	NYSE	HLIO	Fri, Jan 12, 2001	4.58	4.58	4.58	4.58
930	NYSE	HLIO	Wed, Jan 10, 2001	4.33	4.38	4.33	4.38
929	NYSE	HLIO	Tue, Jan 9, 2001	4.42	4.42	4.33	4.33
928	NYSE	HLIO	Fri, Jan 5, 2001	4.42	4.50	4.33	4.33
927	NYSE	HLIO	Thu, Jan 4, 2001	4.54	4.67	4.42	4.67
926	NYSE	HLIO	Wed, Jan 3, 2001	4.52	4.52	4.50	4.52
925	NYSE	HLIO	Tue, Jan 2, 2001	4.42	4.42	4.42	4.42
924	NYSE	HLIO	Fri, Dec 29, 2000	4.42	4.58	4.42	4.42
923	NYSE	HLIO	Thu, Dec 28, 2000	4.50	4.54	4.42	4.54
922	NYSE	HLIO	Wed, Dec 27, 2000	4.25	4.67	4.25	4.50
921	NYSE	HLIO	Tue, Dec 26, 2000	4.33	4.33	4.33	4.33
920	NYSE	HLIO	Fri, Dec 22, 2000	4.25	4.25	4.25	4.25
919	NYSE	HLIO	Thu, Dec 21, 2000	4.25	4.25	4.17	4.17
918	NYSE	HLIO	Wed, Dec 20, 2000	4.33	4.33	4.33	4.33
917	NYSE	HLIO	Tue, Dec 19, 2000	4.33	4.33	4.17	4.33
916	NYSE	HLIO	Mon, Dec 18, 2000	4.42	4.42	4.33	4.33
915	NYSE	HLIO	Fri, Dec 15, 2000	4.33	4.42	4.33	4.33
914	NYSE	HLIO	Thu, Dec 14, 2000	4.42	4.42	4.42	4.42
913	NYSE	HLIO	Wed, Dec 13, 2000	4.33	4.33	4.33	4.33
912	NYSE	HLIO	Thu, Dec 7, 2000	4.33	4.33	4.33	4.33
911	NYSE	HLIO	Wed, Dec 6, 2000	4.67	4.67	4.33	4.33
910	NYSE	HLIO	Tue, Dec 5, 2000	4.33	4.33	4.33	4.33
909	NYSE	HLIO	Mon, Dec 4, 2000	4.33	4.33	4.33	4.33
908	NYSE	HLIO	Fri, Dec 1, 2000	4.33	4.67	4.33	4.67
907	NYSE	HLIO	Thu, Nov 30, 2000	4.33	4.33	4.33	4.33
906	NYSE	HLIO	Wed, Nov 29, 2000	4.50	4.50	4.33	4.33
905	NYSE	HLIO	Tue, Nov 28, 2000	4.33	4.50	4.33	4.50
904	NYSE	HLIO	Mon, Nov 27, 2000	4.42	4.42	4.42	4.42
903	NYSE	HLIO	Wed, Nov 22, 2000	4.75	4.75	4.42	4.42
902	NYSE	HLIO	Tue, Nov 21, 2000	4.75	4.75	4.54	4.54
901	NYSE	HLIO	Mon, Nov 20, 2000	4.50	4.54	4.50	4.54
900	NYSE	HLIO	Fri, Nov 17, 2000	4.50	4.50	4.50	4.50
899	NYSE	HLIO	Wed, Nov 15, 2000	4.50	4.50	4.50	4.50
898	NYSE	HLIO	Mon, Nov 13, 2000	4.50	4.58	4.50	4.58
897	NYSE	HLIO	Fri, Nov 10, 2000	4.54	4.54	4.50	4.50
896	NYSE	HLIO	Thu, Nov 9, 2000	4.63	4.63	4.50	4.50
895	NYSE	HLIO	Wed, Nov 8, 2000	4.83	4.83	4.58	4.58
894	NYSE	HLIO	Tue, Nov 7, 2000	4.83	4.83	4.67	4.67
893	NYSE	HLIO	Fri, Nov 3, 2000	4.83	4.83	4.83	4.83
892	NYSE	HLIO	Thu, Nov 2, 2000	4.83	4.83	4.83	4.83
891	NYSE	HLIO	Wed, Nov 1, 2000	4.83	4.83	4.83	4.83
890	NYSE	HLIO	Tue, Oct 31, 2000	4.88	4.88	4.88	4.88
889	NYSE	HLIO	Mon, Oct 30, 2000	4.92	4.92	4.83	4.83
888	NYSE	HLIO	Fri, Oct 27, 2000	4.92	4.92	4.83	4.83
887	NYSE	HLIO	Thu, Oct 26, 2000	4.83	4.83	4.83	4.83
886	NYSE	HLIO	Wed, Oct 25, 2000	4.83	4.83	4.83	4.83
885	NYSE	HLIO	Mon, Oct 23, 2000	4.92	4.92	4.83	4.83
884	NYSE	HLIO	Fri, Oct 20, 2000	4.92	4.92	4.92	4.92
883	NYSE	HLIO	Thu, Oct 19, 2000	4.92	4.92	4.92	4.92
882	NYSE	HLIO	Wed, Oct 18, 2000	4.92	4.92	4.92	4.92
881	NYSE	HLIO	Tue, Oct 17, 2000	4.92	4.92	4.92	4.92
880	NYSE	HLIO	Fri, Oct 13, 2000	5.33	5.33	5.33	5.33
879	NYSE	HLIO	Thu, Oct 12, 2000	5.08	5.08	4.92	4.92
878	NYSE	HLIO	Wed, Oct 4, 2000	5.17	5.25	5.00	5.04
877	NYSE	HLIO	Mon, Oct 2, 2000	5.33	5.33	5.33	5.33
876	NYSE	HLIO	Fri, Sep 29, 2000	5.33	5.33	5.33	5.33
875	NYSE	HLIO	Thu, Sep 28, 2000	5.33	5.33	5.33	5.33
874	NYSE	HLIO	Wed, Sep 27, 2000	5.33	5.33	5.33	5.33
873	NYSE	HLIO	Tue, Sep 26, 2000	5.33	5.33	5.33	5.33
872	NYSE	HLIO	Mon, Sep 25, 2000	5.33	5.33	5.33	5.33
871	NYSE	HLIO	Fri, Sep 22, 2000	5.33	5.33	5.33	5.33
870	NYSE	HLIO	Thu, Sep 21, 2000	5.33	5.33	5.33	5.33
869	NYSE	HLIO	Wed, Sep 20, 2000	5.33	5.58	5.33	5.33
868	NYSE	HLIO	Tue, Sep 19, 2000	5.33	5.38	5.33	5.33
867	NYSE	HLIO	Mon, Sep 18, 2000	5.33	5.38	5.33	5.38
866	NYSE	HLIO	Fri, Sep 15, 2000	5.33	5.38	5.33	5.33
865	NYSE	HLIO	Thu, Sep 14, 2000	5.33	5.33	5.33	5.33
864	NYSE	HLIO	Wed, Sep 13, 2000	5.42	5.42	5.42	5.42
863	NYSE	HLIO	Tue, Sep 12, 2000	5.67	5.67	5.50	5.50
862	NYSE	HLIO	Mon, Sep 11, 2000	5.67	5.67	5.33	5.38
861	NYSE	HLIO	Fri, Sep 8, 2000	5.33	5.33	5.33	5.33
860	NYSE	HLIO	Thu, Sep 7, 2000	5.33	5.33	5.33	5.33
859	NYSE	HLIO	Wed, Sep 6, 2000	5.33	5.33	5.33	5.33
858	NYSE	HLIO	Tue, Sep 5, 2000	5.33	5.33	5.33	5.33
857	NYSE	HLIO	Wed, Aug 30, 2000	5.38	5.38	5.38	5.38
856	NYSE	HLIO	Tue, Aug 29, 2000	5.42	5.50	5.42	5.50
855	NYSE	HLIO	Mon, Aug 28, 2000	5.33	5.33	5.33	5.33
854	NYSE	HLIO	Thu, Aug 24, 2000	5.33	5.33	5.33	5.33
853	NYSE	HLIO	Wed, Aug 23, 2000	5.33	5.33	5.33	5.33
852	NYSE	HLIO	Tue, Aug 15, 2000	5.50	5.50	5.33	5.33
851	NYSE	HLIO	Mon, Aug 14, 2000	5.33	5.33	5.33	5.33
850	NYSE	HLIO	Fri, Aug 11, 2000	5.33	5.33	5.33	5.33
849	NYSE	HLIO	Thu, Aug 10, 2000	5.33	5.33	5.33	5.33
848	NYSE	HLIO	Wed, Aug 9, 2000	5.33	5.33	5.33	5.33
847	NYSE	HLIO	Tue, Aug 8, 2000	5.50	5.58	5.33	5.33
846	NYSE	HLIO	Mon, Aug 7, 2000	5.67	5.67	5.50	5.54
845	NYSE	HLIO	Fri, Aug 4, 2000	5.50	5.54	5.50	5.54
844	NYSE	HLIO	Thu, Aug 3, 2000	5.50	5.50	5.50	5.50
843	NYSE	HLIO	Wed, Aug 2, 2000	5.50	5.67	5.50	5.63
842	NYSE	HLIO	Mon, Jul 31, 2000	5.50	5.50	5.50	5.50
841	NYSE	HLIO	Fri, Jul 28, 2000	5.58	5.58	5.50	5.50
840	NYSE	HLIO	Thu, Jul 27, 2000	5.58	5.58	5.50	5.50
839	NYSE	HLIO	Tue, Jul 25, 2000	5.50	5.50	5.50	5.50
838	NYSE	HLIO	Wed, Jul 19, 2000	5.52	5.52	5.52	5.52
837	NYSE	HLIO	Tue, Jul 18, 2000	5.61	5.67	5.61	5.67
836	NYSE	HLIO	Mon, Jul 17, 2000	5.58	5.58	5.50	5.50
835	NYSE	HLIO	Fri, Jul 14, 2000	5.54	5.75	5.50	5.58
834	NYSE	HLIO	Thu, Jul 13, 2000	5.54	5.54	5.50	5.50
833	NYSE	HLIO	Wed, Jul 12, 2000	5.50	5.50	5.50	5.50
832	NYSE	HLIO	Tue, Jul 11, 2000	5.58	5.63	5.58	5.63
831	NYSE	HLIO	Mon, Jul 10, 2000	5.58	5.58	5.58	5.58
830	NYSE	HLIO	Fri, Jul 7, 2000	5.88	5.88	5.67	5.67
829	NYSE	HLIO	Thu, Jul 6, 2000	5.63	5.63	5.54	5.54
828	NYSE	HLIO	Wed, Jul 5, 2000	5.88	5.88	5.58	5.58
827	NYSE	HLIO	Fri, Jun 30, 2000	5.58	5.58	5.58	5.58
826	NYSE	HLIO	Thu, Jun 29, 2000	5.67	5.67	5.67	5.67
825	NYSE	HLIO	Wed, Jun 28, 2000	5.58	5.67	5.58	5.67
824	NYSE	HLIO	Tue, Jun 27, 2000	5.75	5.75	5.75	5.75
823	NYSE	HLIO	Mon, Jun 26, 2000	5.50	5.58	5.50	5.50
822	NYSE	HLIO	Fri, Jun 23, 2000	5.58	5.58	5.50	5.58
821	NYSE	HLIO	Thu, Jun 22, 2000	5.67	5.67	5.50	5.50
820	NYSE	HLIO	Wed, Jun 21, 2000	5.83	5.83	5.67	5.67
819	NYSE	HLIO	Thu, Jun 15, 2000	5.58	5.58	5.58	5.58
818	NYSE	HLIO	Wed, Jun 14, 2000	5.75	5.83	5.50	5.67
817	NYSE	HLIO	Mon, Jun 12, 2000	5.75	5.75	5.75	5.75
816	NYSE	HLIO	Thu, Jun 8, 2000	5.75	5.75	5.75	5.75
815	NYSE	HLIO	Mon, Jun 5, 2000	5.83	5.83	5.83	5.83
814	NYSE	HLIO	Fri, Jun 2, 2000	6.00	6.00	5.75	5.75
813	NYSE	HLIO	Thu, Jun 1, 2000	6.00	6.00	5.75	5.75
812	NYSE	HLIO	Wed, May 31, 2000	5.83	5.83	5.83	5.83
811	NYSE	HLIO	Fri, May 26, 2000	5.75	6.00	5.75	6.00
810	NYSE	HLIO	Tue, May 23, 2000	5.75	5.75	5.75	5.75
809	NYSE	HLIO	Mon, May 22, 2000	5.75	5.75	5.75	5.75
808	NYSE	HLIO	Thu, May 18, 2000	5.58	5.75	5.33	5.42
807	NYSE	HLIO	Wed, May 17, 2000	5.33	5.58	5.33	5.58
806	NYSE	HLIO	Tue, May 16, 2000	5.25	6.00	5.08	5.92
805	NYSE	HLIO	Wed, May 10, 2000	5.33	5.33	5.29	5.29
804	NYSE	HLIO	Tue, May 9, 2000	5.67	5.67	5.33	5.33
803	NYSE	HLIO	Mon, May 8, 2000	5.33	5.58	5.33	5.58
802	NYSE	HLIO	Fri, May 5, 2000	5.58	5.58	5.58	5.58
801	NYSE	HLIO	Thu, May 4, 2000	5.29	5.29	5.29	5.29
800	NYSE	HLIO	Wed, May 3, 2000	5.00	5.58	5.00	5.58
799	NYSE	HLIO	Tue, May 2, 2000	5.13	5.17	5.13	5.17
798	NYSE	HLIO	Mon, May 1, 2000	5.33	5.33	5.00	5.08
797	NYSE	HLIO	Fri, Apr 28, 2000	5.19	5.19	5.19	5.19
796	NYSE	HLIO	Thu, Apr 27, 2000	5.08	5.33	4.80	5.33
795	NYSE	HLIO	Wed, Apr 26, 2000	5.67	5.67	5.33	5.33
794	NYSE	HLIO	Wed, Apr 19, 2000	5.58	5.58	5.58	5.58
793	NYSE	HLIO	Tue, Apr 18, 2000	5.00	5.25	5.00	5.08
792	NYSE	HLIO	Mon, Apr 17, 2000	5.17	5.25	5.13	5.13
791	NYSE	HLIO	Fri, Apr 14, 2000	5.67	5.67	5.25	5.29
790	NYSE	HLIO	Thu, Apr 13, 2000	5.50	5.50	5.33	5.50
789	NYSE	HLIO	Wed, Apr 12, 2000	5.50	5.50	5.50	5.50
788	NYSE	HLIO	Tue, Apr 11, 2000	5.50	5.50	5.50	5.50
787	NYSE	HLIO	Mon, Apr 10, 2000	6.00	6.00	5.67	5.67
786	NYSE	HLIO	Fri, Apr 7, 2000	5.88	6.00	5.75	5.75
785	NYSE	HLIO	Thu, Apr 6, 2000	5.75	5.79	5.75	5.79
784	NYSE	HLIO	Wed, Apr 5, 2000	5.92	5.92	5.92	5.92
783	NYSE	HLIO	Tue, Apr 4, 2000	5.79	5.92	5.79	5.92
782	NYSE	HLIO	Mon, Apr 3, 2000	5.92	5.92	5.88	5.88
781	NYSE	HLIO	Fri, Mar 31, 2000	5.88	5.88	5.88	5.88
780	NYSE	HLIO	Thu, Mar 30, 2000	5.92	5.92	5.92	5.92
779	NYSE	HLIO	Wed, Mar 29, 2000	6.00	6.00	5.92	5.92
778	NYSE	HLIO	Tue, Mar 28, 2000	6.42	6.50	5.96	6.00
777	NYSE	HLIO	Mon, Mar 27, 2000	7.79	7.83	7.25	7.25
776	NYSE	HLIO	Fri, Mar 24, 2000	6.13	8.00	6.13	7.33
775	NYSE	HLIO	Thu, Mar 23, 2000	6.00	6.17	6.00	6.17
774	NYSE	HLIO	Wed, Mar 22, 2000	6.17	6.50	6.17	6.50
773	NYSE	HLIO	Tue, Mar 21, 2000	6.00	6.17	5.83	5.83
772	NYSE	HLIO	Mon, Mar 20, 2000	6.33	6.33	5.52	5.52
771	NYSE	HLIO	Fri, Mar 17, 2000	6.17	6.27	5.54	5.54
770	NYSE	HLIO	Thu, Mar 16, 2000	5.42	6.33	5.42	5.75
769	NYSE	HLIO	Wed, Mar 15, 2000	5.50	5.50	5.08	5.33
768	NYSE	HLIO	Tue, Mar 14, 2000	5.08	5.83	5.08	5.58
767	NYSE	HLIO	Mon, Mar 13, 2000	5.08	5.08	5.00	5.04
766	NYSE	HLIO	Fri, Mar 10, 2000	5.00	5.00	4.83	5.00
765	NYSE	HLIO	Thu, Mar 9, 2000	4.92	4.92	4.83	4.88
764	NYSE	HLIO	Wed, Mar 8, 2000	4.75	4.88	4.71	4.88
763	NYSE	HLIO	Tue, Mar 7, 2000	4.67	4.67	4.67	4.67
762	NYSE	HLIO	Mon, Mar 6, 2000	4.58	4.63	4.58	4.58
761	NYSE	HLIO	Fri, Mar 3, 2000	4.58	4.67	4.58	4.67
760	NYSE	HLIO	Thu, Mar 2, 2000	4.67	4.67	4.63	4.63
759	NYSE	HLIO	Wed, Mar 1, 2000	4.58	4.67	4.58	4.58
758	NYSE	HLIO	Tue, Feb 29, 2000	4.63	4.63	4.58	4.63
757	NYSE	HLIO	Mon, Feb 28, 2000	4.58	4.67	4.58	4.58
756	NYSE	HLIO	Fri, Feb 25, 2000	4.58	4.58	4.58	4.58
755	NYSE	HLIO	Thu, Feb 24, 2000	4.58	4.67	4.58	4.58
754	NYSE	HLIO	Wed, Feb 23, 2000	4.58	4.58	4.58	4.58
753	NYSE	HLIO	Tue, Feb 22, 2000	4.58	4.67	4.58	4.67
752	NYSE	HLIO	Fri, Feb 18, 2000	4.75	4.75	4.67	4.67
751	NYSE	HLIO	Thu, Feb 17, 2000	4.67	4.92	4.58	4.58
750	NYSE	HLIO	Tue, Feb 15, 2000	4.67	4.67	4.67	4.67
749	NYSE	HLIO	Mon, Feb 14, 2000	4.83	4.83	4.67	4.83
748	NYSE	HLIO	Fri, Feb 11, 2000	4.67	4.83	4.67	4.83
747	NYSE	HLIO	Thu, Feb 10, 2000	4.67	4.67	4.58	4.58
746	NYSE	HLIO	Wed, Feb 9, 2000	4.58	4.58	4.58	4.58
745	NYSE	HLIO	Tue, Feb 8, 2000	4.67	4.83	4.58	4.83
744	NYSE	HLIO	Mon, Feb 7, 2000	4.69	4.69	4.69	4.69
743	NYSE	HLIO	Fri, Feb 4, 2000	4.83	4.96	4.67	4.67
742	NYSE	HLIO	Thu, Feb 3, 2000	5.00	5.00	4.88	4.88
741	NYSE	HLIO	Wed, Feb 2, 2000	4.92	4.92	4.71	4.92
740	NYSE	HLIO	Tue, Feb 1, 2000	4.83	5.00	4.75	4.92
739	NYSE	HLIO	Mon, Jan 31, 2000	4.58	4.75	4.58	4.75
738	NYSE	HLIO	Fri, Jan 28, 2000	4.75	4.83	4.71	4.71
737	NYSE	HLIO	Thu, Jan 27, 2000	5.13	5.13	4.54	4.63
736	NYSE	HLIO	Wed, Jan 26, 2000	4.58	4.75	4.25	4.25
735	NYSE	HLIO	Tue, Jan 25, 2000	4.58	4.58	4.25	4.33
734	NYSE	HLIO	Mon, Jan 24, 2000	4.63	4.63	4.08	4.33
733	NYSE	HLIO	Fri, Jan 21, 2000	4.58	4.67	4.58	4.63
732	NYSE	HLIO	Thu, Jan 20, 2000	4.63	4.63	4.63	4.63
731	NYSE	HLIO	Wed, Jan 19, 2000	4.83	4.83	4.67	4.67
730	NYSE	HLIO	Tue, Jan 18, 2000	4.50	4.50	4.50	4.50
729	NYSE	HLIO	Fri, Jan 14, 2000	4.92	4.92	4.50	4.83
728	NYSE	HLIO	Wed, Jan 12, 2000	4.50	4.88	4.50	4.83
727	NYSE	HLIO	Tue, Jan 11, 2000	4.58	4.58	4.50	4.50
726	NYSE	HLIO	Mon, Jan 10, 2000	4.54	4.67	4.54	4.67
725	NYSE	HLIO	Fri, Jan 7, 2000	4.67	4.67	4.67	4.67
724	NYSE	HLIO	Thu, Jan 6, 2000	4.50	4.50	4.50	4.50
723	NYSE	HLIO	Wed, Jan 5, 2000	4.33	4.33	4.17	4.17
722	NYSE	HLIO	Tue, Jan 4, 2000	3.92	4.42	3.92	4.42
721	NYSE	HLIO	Mon, Jan 3, 2000	4.00	4.00	4.00	4.00
720	NYSE	HLIO	Fri, Dec 31, 1999	3.83	4.33	3.83	4.33
719	NYSE	HLIO	Thu, Dec 30, 1999	4.00	4.17	3.83	4.17
718	NYSE	HLIO	Wed, Dec 29, 1999	4.00	4.33	4.00	4.04
717	NYSE	HLIO	Tue, Dec 28, 1999	4.33	4.33	4.00	4.00
716	NYSE	HLIO	Mon, Dec 27, 1999	4.33	4.33	4.00	4.02
715	NYSE	HLIO	Thu, Dec 23, 1999	4.04	4.17	4.00	4.17
714	NYSE	HLIO	Wed, Dec 22, 1999	4.17	4.17	4.04	4.04
713	NYSE	HLIO	Tue, Dec 21, 1999	4.17	4.17	4.00	4.04
712	NYSE	HLIO	Mon, Dec 20, 1999	4.02	4.08	4.00	4.02
711	NYSE	HLIO	Fri, Dec 17, 1999	4.17	4.17	4.02	4.02
710	NYSE	HLIO	Thu, Dec 16, 1999	4.17	4.33	4.17	4.17
709	NYSE	HLIO	Wed, Dec 15, 1999	4.17	4.17	4.17	4.17
708	NYSE	HLIO	Tue, Dec 14, 1999	4.17	4.29	4.17	4.17
707	NYSE	HLIO	Mon, Dec 13, 1999	4.13	4.58	4.08	4.33
706	NYSE	HLIO	Fri, Dec 10, 1999	4.04	4.13	4.00	4.08
705	NYSE	HLIO	Thu, Dec 9, 1999	4.08	4.08	4.04	4.04
704	NYSE	HLIO	Wed, Dec 8, 1999	4.08	4.25	4.08	4.25
703	NYSE	HLIO	Tue, Dec 7, 1999	4.00	4.33	3.83	4.25
702	NYSE	HLIO	Mon, Dec 6, 1999	4.50	4.50	4.17	4.17
701	NYSE	HLIO	Fri, Dec 3, 1999	4.33	4.42	4.17	4.33
700	NYSE	HLIO	Thu, Dec 2, 1999	4.42	4.42	4.33	4.33
699	NYSE	HLIO	Wed, Dec 1, 1999	4.33	4.50	4.33	4.50
698	NYSE	HLIO	Tue, Nov 30, 1999	4.50	4.50	4.17	4.42
697	NYSE	HLIO	Mon, Nov 29, 1999	4.58	4.58	4.25	4.42
696	NYSE	HLIO	Fri, Nov 26, 1999	4.33	4.50	4.33	4.50
695	NYSE	HLIO	Wed, Nov 24, 1999	4.67	4.67	4.25	4.25
694	NYSE	HLIO	Tue, Nov 23, 1999	4.67	4.67	4.58	4.67
693	NYSE	HLIO	Mon, Nov 22, 1999	4.67	4.75	4.63	4.69
692	NYSE	HLIO	Fri, Nov 19, 1999	4.67	4.71	4.67	4.69
691	NYSE	HLIO	Thu, Nov 18, 1999	4.83	4.83	4.67	4.75
690	NYSE	HLIO	Wed, Nov 17, 1999	4.67	4.75	4.67	4.67
689	NYSE	HLIO	Tue, Nov 16, 1999	4.92	5.00	4.67	5.00
688	NYSE	HLIO	Mon, Nov 15, 1999	4.92	5.00	4.67	4.83
687	NYSE	HLIO	Fri, Nov 12, 1999	5.25	5.25	5.00	5.00
686	NYSE	HLIO	Wed, Nov 10, 1999	5.29	5.33	5.29	5.33
685	NYSE	HLIO	Tue, Nov 9, 1999	5.00	5.33	5.00	5.21
684	NYSE	HLIO	Mon, Nov 8, 1999	4.83	4.83	4.75	4.83
683	NYSE	HLIO	Fri, Nov 5, 1999	4.75	5.00	4.67	5.00
682	NYSE	HLIO	Thu, Nov 4, 1999	4.83	4.83	4.83	4.83
681	NYSE	HLIO	Wed, Nov 3, 1999	4.83	4.83	4.77	4.77
680	NYSE	HLIO	Tue, Nov 2, 1999	4.67	4.75	4.67	4.67
679	NYSE	HLIO	Mon, Nov 1, 1999	4.75	4.75	4.67	4.67
678	NYSE	HLIO	Fri, Oct 29, 1999	5.00	5.00	4.67	4.67
677	NYSE	HLIO	Thu, Oct 28, 1999	4.67	4.67	4.67	4.67
676	NYSE	HLIO	Tue, Oct 26, 1999	4.67	4.67	4.67	4.67
675	NYSE	HLIO	Mon, Oct 25, 1999	4.75	5.00	4.67	4.71
674	NYSE	HLIO	Fri, Oct 22, 1999	4.83	4.83	4.83	4.83
673	NYSE	HLIO	Thu, Oct 21, 1999	4.83	4.83	4.83	4.83
672	NYSE	HLIO	Wed, Oct 20, 1999	4.75	4.83	4.75	4.83
671	NYSE	HLIO	Mon, Oct 18, 1999	4.83	4.83	4.83	4.83
670	NYSE	HLIO	Fri, Oct 15, 1999	4.96	4.96	4.96	4.96
669	NYSE	HLIO	Thu, Oct 14, 1999	5.33	5.33	4.75	4.75
668	NYSE	HLIO	Tue, Oct 12, 1999	4.75	4.75	4.75	4.75
667	NYSE	HLIO	Mon, Oct 11, 1999	4.75	4.75	4.75	4.75
666	NYSE	HLIO	Fri, Oct 8, 1999	4.83	5.17	4.83	5.17
665	NYSE	HLIO	Thu, Oct 7, 1999	4.83	4.83	4.71	4.79
664	NYSE	HLIO	Wed, Oct 6, 1999	4.83	4.83	4.83	4.83
663	NYSE	HLIO	Tue, Oct 5, 1999	4.83	4.83	4.83	4.83
662	NYSE	HLIO	Fri, Oct 1, 1999	4.92	4.92	4.88	4.88
661	NYSE	HLIO	Thu, Sep 30, 1999	4.92	4.92	4.92	4.92
660	NYSE	HLIO	Wed, Sep 29, 1999	4.92	4.92	4.92	4.92
659	NYSE	HLIO	Tue, Sep 28, 1999	5.08	5.17	4.92	5.17
658	NYSE	HLIO	Mon, Sep 27, 1999	5.17	5.17	5.17	5.17
657	NYSE	HLIO	Thu, Sep 23, 1999	5.33	5.33	5.17	5.17
656	NYSE	HLIO	Wed, Sep 22, 1999	5.17	5.25	5.17	5.25
655	NYSE	HLIO	Tue, Sep 21, 1999	5.17	5.33	5.17	5.33
654	NYSE	HLIO	Mon, Sep 20, 1999	5.17	5.17	5.17	5.17
653	NYSE	HLIO	Thu, Sep 16, 1999	5.17	5.33	5.00	5.00
652	NYSE	HLIO	Wed, Sep 15, 1999	5.00	5.00	5.00	5.00
651	NYSE	HLIO	Tue, Sep 14, 1999	5.00	5.00	5.00	5.00
650	NYSE	HLIO	Fri, Sep 10, 1999	4.83	5.33	4.83	5.33
649	NYSE	HLIO	Thu, Sep 9, 1999	4.92	5.33	4.92	4.92
648	NYSE	HLIO	Wed, Sep 8, 1999	5.17	5.17	5.17	5.17
647	NYSE	HLIO	Fri, Sep 3, 1999	5.33	5.33	5.33	5.33
646	NYSE	HLIO	Thu, Sep 2, 1999	5.33	5.33	5.25	5.33
645	NYSE	HLIO	Wed, Sep 1, 1999	5.29	5.33	5.25	5.33
644	NYSE	HLIO	Tue, Aug 31, 1999	5.00	5.00	5.00	5.00
643	NYSE	HLIO	Fri, Aug 27, 1999	5.00	5.00	5.00	5.00
642	NYSE	HLIO	Thu, Aug 26, 1999	4.92	4.92	4.92	4.92
641	NYSE	HLIO	Tue, Aug 24, 1999	4.83	4.83	4.83	4.83
640	NYSE	HLIO	Mon, Aug 23, 1999	4.83	4.92	4.75	4.75
639	NYSE	HLIO	Fri, Aug 20, 1999	5.00	5.00	4.83	4.83
638	NYSE	HLIO	Thu, Aug 19, 1999	4.88	4.88	4.88	4.88
637	NYSE	HLIO	Wed, Aug 18, 1999	4.75	5.00	4.75	4.83
636	NYSE	HLIO	Tue, Aug 17, 1999	4.75	4.75	4.75	4.75
635	NYSE	HLIO	Mon, Aug 16, 1999	5.17	5.17	4.75	4.75
634	NYSE	HLIO	Fri, Aug 13, 1999	4.75	5.00	4.75	5.00
633	NYSE	HLIO	Thu, Aug 12, 1999	5.00	5.00	4.75	4.75
632	NYSE	HLIO	Wed, Aug 11, 1999	4.67	4.83	4.67	4.83
631	NYSE	HLIO	Tue, Aug 10, 1999	4.75	4.75	4.75	4.75
630	NYSE	HLIO	Mon, Aug 9, 1999	4.75	4.96	4.75	4.96
629	NYSE	HLIO	Fri, Aug 6, 1999	4.75	4.96	4.75	4.96
628	NYSE	HLIO	Thu, Aug 5, 1999	4.83	4.83	4.75	4.75
627	NYSE	HLIO	Wed, Aug 4, 1999	5.00	5.00	4.75	4.75
626	NYSE	HLIO	Tue, Aug 3, 1999	5.00	5.00	4.71	4.92
625	NYSE	HLIO	Mon, Aug 2, 1999	5.00	5.00	4.71	4.71
624	NYSE	HLIO	Fri, Jul 30, 1999	5.38	5.38	4.69	4.69
623	NYSE	HLIO	Thu, Jul 29, 1999	5.38	5.67	4.58	4.67
622	NYSE	HLIO	Wed, Jul 28, 1999	6.00	6.00	5.83	5.83
621	NYSE	HLIO	Tue, Jul 27, 1999	6.00	6.00	6.00	6.00
620	NYSE	HLIO	Fri, Jul 23, 1999	5.83	6.00	5.83	6.00
619	NYSE	HLIO	Wed, Jul 21, 1999	5.67	5.67	5.33	5.67
618	NYSE	HLIO	Tue, Jul 20, 1999	5.67	5.67	5.67	5.67
617	NYSE	HLIO	Mon, Jul 19, 1999	5.67	5.67	5.67	5.67
616	NYSE	HLIO	Fri, Jul 16, 1999	5.67	6.00	5.67	5.88
615	NYSE	HLIO	Thu, Jul 15, 1999	6.00	6.00	5.67	5.67
614	NYSE	HLIO	Wed, Jul 14, 1999	6.00	6.00	6.00	6.00
613	NYSE	HLIO	Tue, Jul 13, 1999	5.58	6.00	5.58	6.00
612	NYSE	HLIO	Mon, Jul 12, 1999	6.17	6.17	5.58	5.58
611	NYSE	HLIO	Thu, Jul 8, 1999	5.67	5.67	5.67	5.67
610	NYSE	HLIO	Wed, Jul 7, 1999	5.75	5.96	5.75	5.96
609	NYSE	HLIO	Tue, Jul 6, 1999	5.67	5.67	5.67	5.67
608	NYSE	HLIO	Thu, Jul 1, 1999	5.83	5.83	5.67	5.67
607	NYSE	HLIO	Tue, Jun 29, 1999	5.83	5.83	5.46	5.46
606	NYSE	HLIO	Mon, Jun 28, 1999	5.67	5.83	5.67	5.83
605	NYSE	HLIO	Fri, Jun 25, 1999	5.92	5.92	5.92	5.92
604	NYSE	HLIO	Thu, Jun 24, 1999	5.92	5.92	5.67	5.71
603	NYSE	HLIO	Wed, Jun 23, 1999	5.75	5.75	5.42	5.67
602	NYSE	HLIO	Tue, Jun 22, 1999	6.08	6.08	5.75	5.75
601	NYSE	HLIO	Mon, Jun 21, 1999	5.92	5.92	5.92	5.92
600	NYSE	HLIO	Fri, Jun 18, 1999	6.08	6.08	5.92	5.92
599	NYSE	HLIO	Thu, Jun 17, 1999	6.08	6.08	5.83	6.08
598	NYSE	HLIO	Wed, Jun 16, 1999	6.17	6.17	6.04	6.08
597	NYSE	HLIO	Tue, Jun 15, 1999	6.00	6.08	5.83	5.83
596	NYSE	HLIO	Mon, Jun 14, 1999	5.83	6.00	5.83	5.83
595	NYSE	HLIO	Fri, Jun 11, 1999	5.83	6.00	5.83	6.00
594	NYSE	HLIO	Thu, Jun 10, 1999	6.00	6.00	6.00	6.00
593	NYSE	HLIO	Wed, Jun 9, 1999	6.29	6.29	6.15	6.15
592	NYSE	HLIO	Fri, Jun 4, 1999	6.33	6.33	6.08	6.33
591	NYSE	HLIO	Thu, Jun 3, 1999	6.17	6.33	6.00	6.33
590	NYSE	HLIO	Wed, Jun 2, 1999	6.17	6.33	6.17	6.33
589	NYSE	HLIO	Tue, Jun 1, 1999	6.17	6.17	5.75	6.17
588	NYSE	HLIO	Fri, May 28, 1999	6.17	6.17	5.67	5.67
587	NYSE	HLIO	Thu, May 27, 1999	5.58	6.17	5.58	6.17
586	NYSE	HLIO	Wed, May 26, 1999	5.83	6.25	5.58	6.00
585	NYSE	HLIO	Tue, May 25, 1999	5.83	5.83	5.83	5.83
584	NYSE	HLIO	Mon, May 24, 1999	5.83	6.08	5.83	6.08
583	NYSE	HLIO	Fri, May 21, 1999	5.92	5.92	5.92	5.92
582	NYSE	HLIO	Thu, May 20, 1999	5.92	5.92	5.92	5.92
581	NYSE	HLIO	Wed, May 19, 1999	6.00	6.08	6.00	6.08
580	NYSE	HLIO	Tue, May 18, 1999	5.83	5.83	5.83	5.83
579	NYSE	HLIO	Mon, May 17, 1999	5.83	5.92	5.83	5.92
578	NYSE	HLIO	Fri, May 14, 1999	5.83	5.83	5.83	5.83
577	NYSE	HLIO	Thu, May 13, 1999	5.92	6.00	5.92	6.00
576	NYSE	HLIO	Wed, May 12, 1999	5.92	6.00	5.75	5.92
575	NYSE	HLIO	Tue, May 11, 1999	5.92	6.17	5.92	5.92
574	NYSE	HLIO	Mon, May 10, 1999	6.17	6.17	6.17	6.17
573	NYSE	HLIO	Fri, May 7, 1999	6.17	6.17	6.17	6.17
572	NYSE	HLIO	Thu, May 6, 1999	5.92	6.17	5.92	5.92
571	NYSE	HLIO	Wed, May 5, 1999	6.00	6.33	5.92	6.00
570	NYSE	HLIO	Tue, May 4, 1999	6.00	6.21	6.00	6.21
569	NYSE	HLIO	Mon, May 3, 1999	6.33	6.33	6.33	6.33
568	NYSE	HLIO	Fri, Apr 30, 1999	5.92	5.92	5.92	5.92
567	NYSE	HLIO	Thu, Apr 29, 1999	5.67	6.25	5.67	6.25
566	NYSE	HLIO	Wed, Apr 28, 1999	5.83	5.83	5.67	5.67
565	NYSE	HLIO	Tue, Apr 27, 1999	5.33	5.67	5.33	5.67
564	NYSE	HLIO	Mon, Apr 26, 1999	5.67	5.67	5.33	5.54
563	NYSE	HLIO	Fri, Apr 23, 1999	5.67	5.67	5.42	5.42
562	NYSE	HLIO	Thu, Apr 22, 1999	5.50	5.50	5.50	5.50
561	NYSE	HLIO	Wed, Apr 21, 1999	5.67	5.67	5.42	5.42
560	NYSE	HLIO	Tue, Apr 20, 1999	5.50	5.50	5.33	5.42
559	NYSE	HLIO	Mon, Apr 19, 1999	5.67	5.67	5.33	5.50
558	NYSE	HLIO	Fri, Apr 16, 1999	5.67	5.67	5.33	5.33
557	NYSE	HLIO	Thu, Apr 15, 1999	5.33	5.50	5.33	5.33
556	NYSE	HLIO	Wed, Apr 14, 1999	5.33	5.67	5.33	5.42
555	NYSE	HLIO	Tue, Apr 13, 1999	5.75	5.75	5.08	5.50
554	NYSE	HLIO	Mon, Apr 12, 1999	5.50	5.83	5.00	5.00
553	NYSE	HLIO	Fri, Apr 9, 1999	5.25	5.50	5.17	5.29
552	NYSE	HLIO	Thu, Apr 8, 1999	4.83	5.50	4.83	5.08
551	NYSE	HLIO	Wed, Apr 7, 1999	4.50	5.17	4.50	4.83
550	NYSE	HLIO	Tue, Apr 6, 1999	4.75	5.00	4.50	4.67
549	NYSE	HLIO	Mon, Apr 5, 1999	4.54	4.63	4.50	4.63
548	NYSE	HLIO	Thu, Apr 1, 1999	4.75	4.75	4.50	4.50
547	NYSE	HLIO	Wed, Mar 31, 1999	4.75	4.75	4.75	4.75
546	NYSE	HLIO	Tue, Mar 30, 1999	4.75	4.83	4.75	4.75
545	NYSE	HLIO	Mon, Mar 29, 1999	4.75	4.75	4.50	4.50
544	NYSE	HLIO	Fri, Mar 26, 1999	4.75	4.75	4.75	4.75
543	NYSE	HLIO	Thu, Mar 25, 1999	4.63	4.75	4.58	4.58
542	NYSE	HLIO	Wed, Mar 24, 1999	4.58	4.75	4.58	4.58
541	NYSE	HLIO	Tue, Mar 23, 1999	5.08	5.08	4.63	4.67
540	NYSE	HLIO	Mon, Mar 22, 1999	4.67	5.00	4.67	5.00
539	NYSE	HLIO	Fri, Mar 19, 1999	4.83	4.83	4.83	4.83
538	NYSE	HLIO	Thu, Mar 18, 1999	4.83	4.83	4.42	4.67
537	NYSE	HLIO	Wed, Mar 17, 1999	5.08	5.08	4.25	4.67
536	NYSE	HLIO	Tue, Mar 16, 1999	5.17	5.17	5.08	5.08
535	NYSE	HLIO	Mon, Mar 15, 1999	5.08	5.67	5.08	5.08
534	NYSE	HLIO	Fri, Mar 12, 1999	5.21	5.21	5.00	5.00
533	NYSE	HLIO	Thu, Mar 11, 1999	5.67	5.67	5.25	5.42
532	NYSE	HLIO	Wed, Mar 10, 1999	5.67	5.67	5.67	5.67
531	NYSE	HLIO	Tue, Mar 9, 1999	5.67	6.08	5.67	6.08
530	NYSE	HLIO	Mon, Mar 8, 1999	5.67	6.00	5.67	5.83
529	NYSE	HLIO	Fri, Mar 5, 1999	5.67	5.67	5.67	5.67
528	NYSE	HLIO	Thu, Mar 4, 1999	5.67	5.67	5.67	5.67
527	NYSE	HLIO	Wed, Mar 3, 1999	5.67	6.08	5.67	6.08
526	NYSE	HLIO	Fri, Feb 26, 1999	6.08	6.08	6.08	6.08
525	NYSE	HLIO	Thu, Feb 25, 1999	5.58	5.58	5.58	5.58
524	NYSE	HLIO	Wed, Feb 24, 1999	5.67	5.67	5.67	5.67
523	NYSE	HLIO	Tue, Feb 23, 1999	5.67	5.83	5.67	5.83
522	NYSE	HLIO	Mon, Feb 22, 1999	5.67	6.17	5.63	5.63
521	NYSE	HLIO	Fri, Feb 19, 1999	5.83	5.83	5.67	5.67
520	NYSE	HLIO	Thu, Feb 18, 1999	6.33	6.33	6.00	6.00
519	NYSE	HLIO	Wed, Feb 17, 1999	6.33	6.33	6.33	6.33
518	NYSE	HLIO	Tue, Feb 16, 1999	6.25	6.25	6.00	6.25
517	NYSE	HLIO	Fri, Feb 12, 1999	6.17	6.33	6.08	6.25
516	NYSE	HLIO	Thu, Feb 11, 1999	6.17	6.33	6.17	6.33
515	NYSE	HLIO	Wed, Feb 10, 1999	6.50	6.50	6.25	6.33
514	NYSE	HLIO	Tue, Feb 9, 1999	6.25	6.25	6.00	6.00
513	NYSE	HLIO	Mon, Feb 8, 1999	6.17	6.17	6.00	6.00
512	NYSE	HLIO	Fri, Feb 5, 1999	6.33	6.33	6.00	6.33
511	NYSE	HLIO	Thu, Feb 4, 1999	6.00	6.33	6.00	6.25
510	NYSE	HLIO	Wed, Feb 3, 1999	5.83	6.00	5.83	5.94
509	NYSE	HLIO	Tue, Feb 2, 1999	5.83	5.83	5.83	5.83
508	NYSE	HLIO	Mon, Feb 1, 1999	5.75	6.00	5.75	6.00
507	NYSE	HLIO	Fri, Jan 29, 1999	5.75	5.92	5.75	5.75
506	NYSE	HLIO	Thu, Jan 28, 1999	5.92	5.92	5.92	5.92
505	NYSE	HLIO	Wed, Jan 27, 1999	5.67	5.92	5.67	5.92
504	NYSE	HLIO	Tue, Jan 26, 1999	5.92	5.92	5.67	5.67
503	NYSE	HLIO	Mon, Jan 25, 1999	5.67	5.67	5.54	5.54
502	NYSE	HLIO	Fri, Jan 22, 1999	5.50	5.92	5.50	5.67
501	NYSE	HLIO	Thu, Jan 21, 1999	5.42	5.58	5.42	5.58
500	NYSE	HLIO	Wed, Jan 20, 1999	5.42	5.92	5.42	5.67
499	NYSE	HLIO	Tue, Jan 19, 1999	5.75	5.75	5.42	5.58
498	NYSE	HLIO	Fri, Jan 15, 1999	5.58	5.75	5.42	5.58
497	NYSE	HLIO	Thu, Jan 14, 1999	5.83	5.83	5.50	5.58
496	NYSE	HLIO	Wed, Jan 13, 1999	5.33	5.83	5.33	5.50
495	NYSE	HLIO	Tue, Jan 12, 1999	5.50	5.67	5.50	5.67
494	NYSE	HLIO	Mon, Jan 11, 1999	5.50	5.58	5.50	5.50
493	NYSE	HLIO	Fri, Jan 8, 1999	5.63	5.83	5.54	5.75
492	NYSE	HLIO	Thu, Jan 7, 1999	5.75	5.83	5.67	5.67
491	NYSE	HLIO	Wed, Jan 6, 1999	6.00	6.00	5.75	5.75
490	NYSE	HLIO	Tue, Jan 5, 1999	6.00	6.00	5.75	5.83
489	NYSE	HLIO	Mon, Jan 4, 1999	5.83	6.00	5.75	5.75
488	NYSE	HLIO	Thu, Dec 31, 1998	5.50	5.54	5.42	5.54
487	NYSE	HLIO	Wed, Dec 30, 1998	5.50	6.00	5.50	5.50
486	NYSE	HLIO	Tue, Dec 29, 1998	5.50	5.54	5.50	5.50
485	NYSE	HLIO	Mon, Dec 28, 1998	5.33	6.00	5.33	5.67
484	NYSE	HLIO	Thu, Dec 24, 1998	5.33	5.50	5.33	5.42
483	NYSE	HLIO	Wed, Dec 23, 1998	5.58	5.58	5.58	5.58
482	NYSE	HLIO	Tue, Dec 22, 1998	5.67	5.67	5.50	5.50
481	NYSE	HLIO	Mon, Dec 21, 1998	6.33	6.33	5.58	5.58
480	NYSE	HLIO	Fri, Dec 18, 1998	6.33	6.33	5.67	5.67
479	NYSE	HLIO	Thu, Dec 17, 1998	5.67	6.33	5.67	5.75
478	NYSE	HLIO	Wed, Dec 16, 1998	6.00	6.25	5.75	5.75
477	NYSE	HLIO	Tue, Dec 15, 1998	6.00	6.00	5.92	5.92
476	NYSE	HLIO	Mon, Dec 14, 1998	6.00	6.00	6.00	6.00
475	NYSE	HLIO	Fri, Dec 11, 1998	6.58	6.58	6.00	6.00
474	NYSE	HLIO	Thu, Dec 10, 1998	6.83	6.83	6.58	6.58
473	NYSE	HLIO	Wed, Dec 9, 1998	6.67	6.71	6.67	6.71
472	NYSE	HLIO	Tue, Dec 8, 1998	6.75	6.75	6.75	6.75
471	NYSE	HLIO	Mon, Dec 7, 1998	7.08	7.08	6.67	6.67
470	NYSE	HLIO	Fri, Dec 4, 1998	7.00	7.00	6.67	6.67
469	NYSE	HLIO	Thu, Dec 3, 1998	7.17	7.17	6.67	6.67
468	NYSE	HLIO	Wed, Dec 2, 1998	6.67	6.67	6.67	6.67
467	NYSE	HLIO	Tue, Dec 1, 1998	6.71	7.17	6.71	7.17
466	NYSE	HLIO	Mon, Nov 30, 1998	6.67	6.75	6.67	6.75
465	NYSE	HLIO	Wed, Nov 25, 1998	6.75	7.17	6.75	7.17
464	NYSE	HLIO	Tue, Nov 24, 1998	7.17	7.17	6.83	6.83
463	NYSE	HLIO	Mon, Nov 23, 1998	6.75	6.83	6.75	6.83
462	NYSE	HLIO	Fri, Nov 20, 1998	6.75	6.88	6.75	6.75
461	NYSE	HLIO	Thu, Nov 19, 1998	7.08	7.25	7.08	7.25
460	NYSE	HLIO	Wed, Nov 18, 1998	6.75	7.17	6.75	6.75
459	NYSE	HLIO	Tue, Nov 17, 1998	7.00	7.00	7.00	7.00
458	NYSE	HLIO	Mon, Nov 16, 1998	7.58	7.67	6.83	7.17
457	NYSE	HLIO	Fri, Nov 13, 1998	7.33	7.33	6.83	6.83
456	NYSE	HLIO	Thu, Nov 12, 1998	6.58	7.33	6.58	7.33
455	NYSE	HLIO	Wed, Nov 11, 1998	7.33	7.33	6.79	6.79
454	NYSE	HLIO	Tue, Nov 10, 1998	6.67	7.33	6.67	7.33
453	NYSE	HLIO	Mon, Nov 9, 1998	6.67	7.33	6.67	7.17
452	NYSE	HLIO	Fri, Nov 6, 1998	6.50	6.83	6.46	6.46
451	NYSE	HLIO	Thu, Nov 5, 1998	6.50	6.50	6.42	6.50
450	NYSE	HLIO	Wed, Nov 4, 1998	6.50	6.50	6.25	6.25
449	NYSE	HLIO	Tue, Nov 3, 1998	6.08	6.17	6.08	6.17
448	NYSE	HLIO	Fri, Oct 30, 1998	6.25	6.25	5.96	6.08
447	NYSE	HLIO	Thu, Oct 29, 1998	6.17	6.25	5.92	6.25
446	NYSE	HLIO	Wed, Oct 28, 1998	6.00	6.08	5.83	6.08
445	NYSE	HLIO	Tue, Oct 27, 1998	6.33	6.33	5.75	5.83
444	NYSE	HLIO	Mon, Oct 26, 1998	5.83	5.83	5.75	5.75
443	NYSE	HLIO	Fri, Oct 23, 1998	6.08	6.17	5.67	5.83
442	NYSE	HLIO	Thu, Oct 22, 1998	6.00	6.21	5.67	5.75
441	NYSE	HLIO	Wed, Oct 21, 1998	5.83	6.00	5.67	5.88
440	NYSE	HLIO	Tue, Oct 20, 1998	5.67	5.83	5.33	5.58
439	NYSE	HLIO	Mon, Oct 19, 1998	5.67	6.00	5.33	5.67
438	NYSE	HLIO	Fri, Oct 16, 1998	6.00	6.00	5.50	5.67
437	NYSE	HLIO	Thu, Oct 15, 1998	6.00	6.50	6.00	6.17
436	NYSE	HLIO	Wed, Oct 14, 1998	6.67	6.67	5.92	6.00
435	NYSE	HLIO	Tue, Oct 13, 1998	6.21	6.21	6.21	6.21
434	NYSE	HLIO	Mon, Oct 12, 1998	6.21	6.21	6.17	6.21
433	NYSE	HLIO	Fri, Oct 9, 1998	6.08	6.33	6.08	6.17
432	NYSE	HLIO	Thu, Oct 8, 1998	6.17	6.58	6.08	6.58
431	NYSE	HLIO	Wed, Oct 7, 1998	6.42	6.67	6.42	6.67
430	NYSE	HLIO	Tue, Oct 6, 1998	6.42	6.42	6.42	6.42
429	NYSE	HLIO	Mon, Oct 5, 1998	6.42	6.58	6.42	6.58
428	NYSE	HLIO	Fri, Oct 2, 1998	6.58	6.67	6.58	6.67
427	NYSE	HLIO	Thu, Oct 1, 1998	6.58	6.96	6.58	6.92
426	NYSE	HLIO	Wed, Sep 30, 1998	6.58	6.58	6.42	6.42
425	NYSE	HLIO	Tue, Sep 29, 1998	6.50	7.17	6.50	7.17
424	NYSE	HLIO	Mon, Sep 28, 1998	6.67	6.67	6.50	6.50
423	NYSE	HLIO	Thu, Sep 24, 1998	6.50	7.00	6.50	7.00
422	NYSE	HLIO	Wed, Sep 23, 1998	6.33	6.50	6.33	6.50
421	NYSE	HLIO	Mon, Sep 21, 1998	6.83	6.83	6.83	6.83
420	NYSE	HLIO	Fri, Sep 18, 1998	6.83	6.83	6.50	6.67
419	NYSE	HLIO	Thu, Sep 17, 1998	6.33	6.33	6.33	6.33
418	NYSE	HLIO	Wed, Sep 16, 1998	6.50	6.67	6.50	6.67
417	NYSE	HLIO	Mon, Sep 14, 1998	6.33	6.67	6.33	6.67
416	NYSE	HLIO	Fri, Sep 11, 1998	6.92	6.92	6.67	6.67
415	NYSE	HLIO	Thu, Sep 10, 1998	6.33	6.50	6.33	6.50
414	NYSE	HLIO	Wed, Sep 9, 1998	6.75	6.75	6.75	6.75
413	NYSE	HLIO	Tue, Sep 8, 1998	6.29	6.92	6.29	6.50
412	NYSE	HLIO	Fri, Sep 4, 1998	6.29	6.75	6.25	6.75
411	NYSE	HLIO	Thu, Sep 3, 1998	6.50	6.50	6.17	6.25
410	NYSE	HLIO	Wed, Sep 2, 1998	7.00	7.00	6.17	6.50
409	NYSE	HLIO	Tue, Sep 1, 1998	7.42	7.42	6.83	6.83
408	NYSE	HLIO	Mon, Aug 31, 1998	7.54	7.71	7.17	7.42
407	NYSE	HLIO	Fri, Aug 28, 1998	7.50	7.54	7.50	7.54
406	NYSE	HLIO	Thu, Aug 27, 1998	7.67	7.67	7.50	7.50
405	NYSE	HLIO	Wed, Aug 26, 1998	8.00	8.00	7.46	7.50
404	NYSE	HLIO	Tue, Aug 25, 1998	8.00	8.00	7.92	7.92
403	NYSE	HLIO	Mon, Aug 24, 1998	7.67	7.96	7.67	7.96
402	NYSE	HLIO	Fri, Aug 21, 1998	7.67	7.67	7.67	7.67
401	NYSE	HLIO	Thu, Aug 20, 1998	7.67	7.83	7.67	7.83
400	NYSE	HLIO	Wed, Aug 19, 1998	8.00	8.33	7.67	8.00
399	NYSE	HLIO	Tue, Aug 18, 1998	8.08	8.08	8.00	8.00
398	NYSE	HLIO	Mon, Aug 17, 1998	7.92	7.92	7.58	7.67
397	NYSE	HLIO	Fri, Aug 14, 1998	8.33	8.33	8.00	8.00
396	NYSE	HLIO	Thu, Aug 13, 1998	8.17	8.17	8.17	8.17
395	NYSE	HLIO	Wed, Aug 12, 1998	8.25	8.42	8.17	8.25
394	NYSE	HLIO	Tue, Aug 11, 1998	8.25	8.58	8.25	8.58
393	NYSE	HLIO	Mon, Aug 10, 1998	8.25	8.67	8.25	8.67
392	NYSE	HLIO	Fri, Aug 7, 1998	8.17	8.17	8.17	8.17
391	NYSE	HLIO	Thu, Aug 6, 1998	8.25	8.58	8.17	8.17
390	NYSE	HLIO	Wed, Aug 5, 1998	8.58	8.58	8.25	8.25
389	NYSE	HLIO	Tue, Aug 4, 1998	8.33	8.33	8.25	8.25
388	NYSE	HLIO	Mon, Aug 3, 1998	8.25	8.25	8.25	8.25
387	NYSE	HLIO	Fri, Jul 31, 1998	8.25	8.33	8.17	8.25
386	NYSE	HLIO	Thu, Jul 30, 1998	8.25	8.33	8.25	8.33
385	NYSE	HLIO	Wed, Jul 29, 1998	8.75	8.75	8.25	8.33
384	NYSE	HLIO	Tue, Jul 28, 1998	8.67	9.00	8.67	8.67
383	NYSE	HLIO	Mon, Jul 27, 1998	9.08	9.08	8.67	8.96
382	NYSE	HLIO	Fri, Jul 24, 1998	9.08	9.08	8.83	8.83
381	NYSE	HLIO	Thu, Jul 23, 1998	8.83	9.08	8.83	9.08
380	NYSE	HLIO	Wed, Jul 22, 1998	8.92	8.92	8.83	8.92
379	NYSE	HLIO	Tue, Jul 21, 1998	8.75	8.92	8.75	8.92
378	NYSE	HLIO	Mon, Jul 20, 1998	8.75	9.00	8.75	8.92
377	NYSE	HLIO	Fri, Jul 17, 1998	8.75	8.83	8.33	8.83
376	NYSE	HLIO	Thu, Jul 16, 1998	9.67	10.33	8.67	8.67
375	NYSE	HLIO	Wed, Jul 15, 1998	10.33	10.33	9.67	9.67
374	NYSE	HLIO	Tue, Jul 14, 1998	10.50	10.50	10.33	10.46
373	NYSE	HLIO	Mon, Jul 13, 1998	10.50	10.67	10.50	10.67
372	NYSE	HLIO	Fri, Jul 10, 1998	10.50	10.50	10.50	10.50
371	NYSE	HLIO	Thu, Jul 9, 1998	10.50	10.75	10.50	10.50
370	NYSE	HLIO	Wed, Jul 8, 1998	10.50	10.75	10.50	10.75
369	NYSE	HLIO	Tue, Jul 7, 1998	10.67	10.92	10.50	10.58
368	NYSE	HLIO	Mon, Jul 6, 1998	10.67	10.67	10.67	10.67
367	NYSE	HLIO	Thu, Jul 2, 1998	10.83	10.83	10.83	10.83
366	NYSE	HLIO	Wed, Jul 1, 1998	10.83	10.83	10.83	10.83
365	NYSE	HLIO	Tue, Jun 30, 1998	10.67	10.83	10.67	10.67
364	NYSE	HLIO	Mon, Jun 29, 1998	10.67	10.67	10.67	10.67
363	NYSE	HLIO	Fri, Jun 26, 1998	10.67	11.00	10.67	10.67
362	NYSE	HLIO	Thu, Jun 25, 1998	10.83	10.83	10.67	10.67
361	NYSE	HLIO	Wed, Jun 24, 1998	10.67	10.67	10.67	10.67
360	NYSE	HLIO	Tue, Jun 23, 1998	10.83	10.83	10.67	10.83
359	NYSE	HLIO	Mon, Jun 22, 1998	11.08	11.08	11.08	11.08
358	NYSE	HLIO	Fri, Jun 19, 1998	10.75	11.00	10.75	11.00
357	NYSE	HLIO	Thu, Jun 18, 1998	10.67	11.08	10.67	10.67
356	NYSE	HLIO	Wed, Jun 17, 1998	10.75	11.08	10.58	10.83
355	NYSE	HLIO	Tue, Jun 16, 1998	10.67	10.67	10.67	10.67
354	NYSE	HLIO	Fri, Jun 12, 1998	10.75	11.08	10.75	11.08
353	NYSE	HLIO	Thu, Jun 11, 1998	11.00	11.04	10.83	11.04
352	NYSE	HLIO	Wed, Jun 10, 1998	11.08	11.08	10.75	10.75
351	NYSE	HLIO	Tue, Jun 9, 1998	10.67	11.00	10.67	11.00
350	NYSE	HLIO	Mon, Jun 8, 1998	11.08	11.08	10.67	10.67
349	NYSE	HLIO	Fri, Jun 5, 1998	11.08	11.08	10.83	11.00
348	NYSE	HLIO	Thu, Jun 4, 1998	10.67	10.67	10.67	10.67
347	NYSE	HLIO	Wed, Jun 3, 1998	10.67	10.67	10.67	10.67
346	NYSE	HLIO	Tue, Jun 2, 1998	10.92	11.08	10.67	11.08
345	NYSE	HLIO	Mon, Jun 1, 1998	10.75	11.17	10.67	10.67
344	NYSE	HLIO	Fri, May 29, 1998	11.00	11.17	10.83	11.17
343	NYSE	HLIO	Thu, May 28, 1998	11.17	11.17	11.17	11.17
342	NYSE	HLIO	Wed, May 27, 1998	10.92	11.17	10.92	11.00
341	NYSE	HLIO	Tue, May 26, 1998	11.33	11.33	11.17	11.17
340	NYSE	HLIO	Fri, May 22, 1998	11.50	11.50	11.17	11.33
339	NYSE	HLIO	Thu, May 21, 1998	11.17	11.50	11.17	11.50
338	NYSE	HLIO	Wed, May 20, 1998	11.33	11.33	11.17	11.21
337	NYSE	HLIO	Tue, May 19, 1998	11.33	11.33	11.17	11.25
336	NYSE	HLIO	Mon, May 18, 1998	11.33	11.50	11.25	11.33
335	NYSE	HLIO	Fri, May 15, 1998	11.75	11.75	11.33	11.50
334	NYSE	HLIO	Thu, May 14, 1998	12.00	12.00	11.33	11.50
333	NYSE	HLIO	Wed, May 13, 1998	11.83	12.17	11.50	11.92
332	NYSE	HLIO	Tue, May 12, 1998	10.58	11.00	10.50	11.00
331	NYSE	HLIO	Mon, May 11, 1998	10.17	10.58	10.17	10.33
330	NYSE	HLIO	Fri, May 8, 1998	10.50	10.58	9.83	10.58
329	NYSE	HLIO	Thu, May 7, 1998	10.33	10.50	10.25	10.25
328	NYSE	HLIO	Wed, May 6, 1998	10.13	10.17	9.83	10.17
327	NYSE	HLIO	Tue, May 5, 1998	10.13	10.13	9.67	10.04
326	NYSE	HLIO	Mon, May 4, 1998	10.00	10.00	9.83	10.00
325	NYSE	HLIO	Fri, May 1, 1998	9.83	10.08	9.83	9.83
324	NYSE	HLIO	Thu, Apr 30, 1998	9.58	9.83	9.58	9.83
323	NYSE	HLIO	Wed, Apr 29, 1998	9.67	9.83	9.58	9.58
322	NYSE	HLIO	Tue, Apr 28, 1998	9.83	9.83	9.58	9.83
321	NYSE	HLIO	Mon, Apr 27, 1998	9.67	9.83	9.33	9.83
320	NYSE	HLIO	Fri, Apr 24, 1998	9.33	9.33	9.33	9.33
319	NYSE	HLIO	Thu, Apr 23, 1998	9.83	9.83	9.33	9.33
318	NYSE	HLIO	Wed, Apr 22, 1998	9.83	9.83	9.33	9.46
317	NYSE	HLIO	Tue, Apr 21, 1998	9.83	9.83	9.33	9.67
316	NYSE	HLIO	Mon, Apr 20, 1998	9.83	9.83	9.33	9.58
315	NYSE	HLIO	Fri, Apr 17, 1998	9.67	9.83	9.67	9.83
314	NYSE	HLIO	Thu, Apr 16, 1998	9.50	9.75	9.33	9.67
313	NYSE	HLIO	Wed, Apr 15, 1998	9.67	9.67	9.33	9.33
312	NYSE	HLIO	Tue, Apr 14, 1998	9.33	9.50	9.33	9.33
311	NYSE	HLIO	Mon, Apr 13, 1998	9.67	9.67	9.33	9.33
310	NYSE	HLIO	Thu, Apr 9, 1998	9.67	9.67	9.33	9.33
309	NYSE	HLIO	Wed, Apr 8, 1998	9.67	9.67	9.17	9.33
308	NYSE	HLIO	Tue, Apr 7, 1998	9.33	9.50	9.33	9.42
307	NYSE	HLIO	Mon, Apr 6, 1998	9.33	9.67	9.00	9.50
306	NYSE	HLIO	Fri, Apr 3, 1998	9.38	9.67	9.00	9.00
305	NYSE	HLIO	Thu, Apr 2, 1998	9.25	9.50	9.17	9.17
304	NYSE	HLIO	Wed, Apr 1, 1998	9.58	9.58	9.17	9.50
303	NYSE	HLIO	Tue, Mar 31, 1998	9.33	9.50	9.00	9.50
302	NYSE	HLIO	Mon, Mar 30, 1998	9.33	9.33	9.00	9.33
301	NYSE	HLIO	Fri, Mar 27, 1998	9.08	9.33	8.92	8.92
300	NYSE	HLIO	Thu, Mar 26, 1998	8.75	9.17	8.75	9.00
299	NYSE	HLIO	Wed, Mar 25, 1998	9.33	9.33	8.75	8.75
298	NYSE	HLIO	Tue, Mar 24, 1998	8.83	9.00	8.75	8.75
297	NYSE	HLIO	Mon, Mar 23, 1998	8.58	8.83	8.58	8.83
296	NYSE	HLIO	Fri, Mar 20, 1998	8.67	8.83	8.58	8.58
295	NYSE	HLIO	Thu, Mar 19, 1998	8.67	8.67	8.67	8.67
294	NYSE	HLIO	Wed, Mar 18, 1998	8.58	8.83	8.58	8.67
293	NYSE	HLIO	Tue, Mar 17, 1998	8.67	8.83	8.67	8.75
292	NYSE	HLIO	Mon, Mar 16, 1998	9.00	9.00	8.67	8.67
291	NYSE	HLIO	Fri, Mar 13, 1998	8.92	8.92	8.58	8.83
290	NYSE	HLIO	Thu, Mar 12, 1998	8.75	8.83	8.58	8.83
289	NYSE	HLIO	Wed, Mar 11, 1998	8.67	8.83	8.50	8.75
288	NYSE	HLIO	Tue, Mar 10, 1998	8.67	8.67	8.58	8.58
287	NYSE	HLIO	Mon, Mar 9, 1998	8.58	8.58	8.33	8.58
286	NYSE	HLIO	Fri, Mar 6, 1998	8.33	8.50	8.00	8.50
285	NYSE	HLIO	Thu, Mar 5, 1998	7.67	8.33	7.67	8.17
284	NYSE	HLIO	Wed, Mar 4, 1998	7.92	7.92	7.67	7.67
283	NYSE	HLIO	Tue, Mar 3, 1998	7.67	7.92	7.67	7.88
282	NYSE	HLIO	Mon, Mar 2, 1998	7.67	7.67	7.67	7.67
281	NYSE	HLIO	Fri, Feb 27, 1998	7.83	7.83	7.67	7.67
280	NYSE	HLIO	Thu, Feb 26, 1998	7.83	7.92	7.83	7.92
279	NYSE	HLIO	Wed, Feb 25, 1998	7.67	7.67	7.67	7.67
278	NYSE	HLIO	Tue, Feb 24, 1998	7.67	7.67	7.67	7.67
277	NYSE	HLIO	Mon, Feb 23, 1998	7.67	7.92	7.67	7.67
276	NYSE	HLIO	Fri, Feb 20, 1998	7.67	7.75	7.67	7.75
275	NYSE	HLIO	Thu, Feb 19, 1998	7.79	7.79	7.67	7.67
274	NYSE	HLIO	Wed, Feb 18, 1998	7.67	7.79	7.67	7.67
273	NYSE	HLIO	Tue, Feb 17, 1998	7.67	7.83	7.67	7.83
272	NYSE	HLIO	Fri, Feb 13, 1998	7.67	7.67	7.67	7.67
271	NYSE	HLIO	Thu, Feb 12, 1998	7.67	7.92	7.67	7.92
270	NYSE	HLIO	Wed, Feb 11, 1998	7.67	7.92	7.67	7.92
269	NYSE	HLIO	Tue, Feb 10, 1998	7.67	7.75	7.67	7.75
268	NYSE	HLIO	Mon, Feb 9, 1998	7.67	7.88	7.67	7.88
267	NYSE	HLIO	Fri, Feb 6, 1998	7.75	7.75	7.67	7.67
266	NYSE	HLIO	Thu, Feb 5, 1998	7.83	8.00	7.67	7.67
265	NYSE	HLIO	Wed, Feb 4, 1998	7.83	7.96	7.67	7.96
264	NYSE	HLIO	Tue, Feb 3, 1998	7.83	7.83	7.67	7.83
263	NYSE	HLIO	Mon, Feb 2, 1998	7.67	7.83	7.67	7.75
262	NYSE	HLIO	Fri, Jan 30, 1998	7.67	7.67	7.67	7.67
261	NYSE	HLIO	Thu, Jan 29, 1998	7.67	7.67	7.67	7.67
260	NYSE	HLIO	Wed, Jan 28, 1998	7.67	7.67	7.67	7.67
259	NYSE	HLIO	Tue, Jan 27, 1998	7.67	7.67	7.67	7.67
258	NYSE	HLIO	Mon, Jan 26, 1998	7.67	7.67	7.67	7.67
257	NYSE	HLIO	Fri, Jan 23, 1998	8.00	8.00	8.00	8.00
256	NYSE	HLIO	Thu, Jan 22, 1998	7.67	7.92	7.67	7.67
255	NYSE	HLIO	Wed, Jan 21, 1998	7.67	8.00	7.67	8.00
254	NYSE	HLIO	Tue, Jan 20, 1998	7.67	7.92	7.67	7.67
253	NYSE	HLIO	Fri, Jan 16, 1998	7.67	7.67	7.67	7.67
252	NYSE	HLIO	Thu, Jan 15, 1998	7.83	7.83	7.83	7.83
251	NYSE	HLIO	Wed, Jan 14, 1998	7.67	7.67	7.67	7.67
250	NYSE	HLIO	Tue, Jan 13, 1998	7.92	7.92	7.58	7.92
249	NYSE	HLIO	Mon, Jan 12, 1998	7.67	7.75	7.67	7.75
248	NYSE	HLIO	Fri, Jan 9, 1998	7.83	7.83	7.83	7.83
247	NYSE	HLIO	Thu, Jan 8, 1998	7.92	7.92	7.83	7.83
246	NYSE	HLIO	Wed, Jan 7, 1998	7.92	7.92	7.92	7.92
245	NYSE	HLIO	Tue, Jan 6, 1998	8.08	8.08	8.08	8.08
244	NYSE	HLIO	Mon, Jan 5, 1998	8.00	8.00	8.00	8.00
243	NYSE	HLIO	Fri, Jan 2, 1998	8.17	8.17	8.17	8.17
242	NYSE	HLIO	Wed, Dec 31, 1997	8.00	8.00	8.00	8.00
241	NYSE	HLIO	Tue, Dec 30, 1997	8.00	8.00	8.00	8.00
240	NYSE	HLIO	Mon, Dec 29, 1997	8.00	8.00	8.00	8.00
239	NYSE	HLIO	Fri, Dec 26, 1997	8.00	8.00	8.00	8.00
238	NYSE	HLIO	Wed, Dec 24, 1997	8.00	8.00	8.00	8.00
237	NYSE	HLIO	Tue, Dec 23, 1997	8.00	8.00	8.00	8.00
236	NYSE	HLIO	Mon, Dec 22, 1997	8.17	8.17	8.00	8.00
235	NYSE	HLIO	Fri, Dec 19, 1997	8.08	8.08	8.08	8.08
234	NYSE	HLIO	Wed, Dec 17, 1997	8.08	8.08	8.08	8.08
233	NYSE	HLIO	Tue, Dec 16, 1997	8.17	8.25	8.08	8.08
232	NYSE	HLIO	Mon, Dec 15, 1997	8.08	8.33	8.08	8.08
231	NYSE	HLIO	Fri, Dec 12, 1997	8.08	8.08	8.08	8.08
230	NYSE	HLIO	Thu, Dec 11, 1997	8.17	8.17	8.17	8.17
229	NYSE	HLIO	Wed, Dec 10, 1997	8.17	8.17	8.17	8.17
228	NYSE	HLIO	Tue, Dec 9, 1997	8.13	8.25	8.13	8.13
227	NYSE	HLIO	Mon, Dec 8, 1997	8.08	8.33	8.08	8.29
226	NYSE	HLIO	Fri, Dec 5, 1997	8.08	8.33	8.08	8.33
225	NYSE	HLIO	Wed, Dec 3, 1997	8.33	8.33	8.08	8.08
224	NYSE	HLIO	Tue, Dec 2, 1997	8.00	8.08	8.00	8.08
223	NYSE	HLIO	Mon, Dec 1, 1997	8.00	8.00	8.00	8.00
222	NYSE	HLIO	Fri, Nov 28, 1997	8.33	8.33	8.33	8.33
221	NYSE	HLIO	Wed, Nov 26, 1997	8.33	8.33	8.00	8.17
220	NYSE	HLIO	Tue, Nov 25, 1997	8.33	8.33	8.33	8.33
219	NYSE	HLIO	Mon, Nov 24, 1997	8.00	8.33	8.00	8.08
218	NYSE	HLIO	Fri, Nov 21, 1997	8.00	8.33	8.00	8.00
217	NYSE	HLIO	Thu, Nov 20, 1997	8.00	8.00	8.00	8.00
216	NYSE	HLIO	Wed, Nov 19, 1997	8.21	8.33	7.92	8.33
215	NYSE	HLIO	Tue, Nov 18, 1997	7.83	8.08	7.83	8.08
214	NYSE	HLIO	Mon, Nov 17, 1997	7.83	8.33	7.83	7.83
213	NYSE	HLIO	Fri, Nov 14, 1997	8.00	8.17	8.00	8.17
212	NYSE	HLIO	Wed, Nov 12, 1997	7.83	8.25	7.83	8.04
211	NYSE	HLIO	Tue, Nov 11, 1997	8.17	8.17	7.75	8.08
210	NYSE	HLIO	Mon, Nov 10, 1997	8.17	8.17	7.67	8.00
209	NYSE	HLIO	Fri, Nov 7, 1997	7.67	8.00	7.42	8.00
208	NYSE	HLIO	Thu, Nov 6, 1997	7.75	7.75	7.42	7.42
207	NYSE	HLIO	Wed, Nov 5, 1997	7.58	7.58	7.42	7.46
206	NYSE	HLIO	Tue, Nov 4, 1997	7.42	7.67	7.33	7.67
205	NYSE	HLIO	Mon, Nov 3, 1997	7.33	7.58	7.33	7.33
204	NYSE	HLIO	Fri, Oct 31, 1997	7.33	7.67	7.33	7.67
203	NYSE	HLIO	Thu, Oct 30, 1997	7.42	7.67	7.33	7.67
202	NYSE	HLIO	Wed, Oct 29, 1997	7.83	7.83	7.42	7.67
201	NYSE	HLIO	Tue, Oct 28, 1997	7.50	7.75	7.42	7.42
200	NYSE	HLIO	Mon, Oct 27, 1997	7.58	7.75	7.58	7.75
199	NYSE	HLIO	Fri, Oct 24, 1997	7.58	7.58	7.58	7.58
198	NYSE	HLIO	Thu, Oct 23, 1997	7.75	7.83	7.58	7.58
197	NYSE	HLIO	Wed, Oct 22, 1997	7.75	7.75	7.75	7.75
196	NYSE	HLIO	Tue, Oct 21, 1997	7.83	8.00	7.75	7.75
195	NYSE	HLIO	Mon, Oct 20, 1997	7.83	7.83	7.83	7.83
194	NYSE	HLIO	Fri, Oct 17, 1997	7.83	7.83	7.83	7.83
193	NYSE	HLIO	Thu, Oct 16, 1997	8.00	8.00	7.83	8.00
192	NYSE	HLIO	Wed, Oct 15, 1997	8.00	8.00	7.83	7.83
191	NYSE	HLIO	Tue, Oct 14, 1997	8.08	8.08	7.92	7.92
190	NYSE	HLIO	Mon, Oct 13, 1997	8.17	8.33	8.08	8.08
189	NYSE	HLIO	Fri, Oct 10, 1997	8.33	8.33	8.17	8.33
188	NYSE	HLIO	Thu, Oct 9, 1997	8.17	8.25	8.17	8.17
187	NYSE	HLIO	Wed, Oct 8, 1997	8.17	8.33	8.17	8.33
186	NYSE	HLIO	Tue, Oct 7, 1997	8.33	8.33	8.17	8.25
185	NYSE	HLIO	Mon, Oct 6, 1997	8.17	8.25	8.17	8.17
184	NYSE	HLIO	Fri, Oct 3, 1997	8.25	8.25	8.17	8.17
183	NYSE	HLIO	Thu, Oct 2, 1997	8.33	8.33	8.21	8.21
182	NYSE	HLIO	Wed, Oct 1, 1997	8.17	8.42	8.17	8.33
181	NYSE	HLIO	Tue, Sep 30, 1997	8.17	8.33	8.17	8.33
180	NYSE	HLIO	Mon, Sep 29, 1997	8.33	8.33	8.17	8.25
179	NYSE	HLIO	Fri, Sep 26, 1997	8.17	8.33	8.17	8.33
178	NYSE	HLIO	Thu, Sep 25, 1997	8.17	8.33	8.17	8.33
177	NYSE	HLIO	Wed, Sep 24, 1997	8.25	8.33	8.17	8.17
176	NYSE	HLIO	Tue, Sep 23, 1997	8.17	8.42	8.17	8.17
175	NYSE	HLIO	Mon, Sep 22, 1997	8.21	8.33	8.17	8.33
174	NYSE	HLIO	Fri, Sep 19, 1997	8.17	8.50	8.17	8.33
173	NYSE	HLIO	Thu, Sep 18, 1997	8.17	8.50	8.17	8.25
172	NYSE	HLIO	Wed, Sep 17, 1997	8.17	8.50	8.17	8.17
171	NYSE	HLIO	Tue, Sep 16, 1997	8.50	8.50	8.17	8.17
170	NYSE	HLIO	Mon, Sep 15, 1997	8.42	8.50	8.17	8.33
169	NYSE	HLIO	Fri, Sep 12, 1997	8.42	8.42	8.00	8.17
168	NYSE	HLIO	Thu, Sep 11, 1997	7.92	8.42	7.92	8.08
167	NYSE	HLIO	Wed, Sep 10, 1997	7.83	8.25	7.75	8.25
166	NYSE	HLIO	Tue, Sep 9, 1997	7.67	8.00	7.58	7.67
165	NYSE	HLIO	Mon, Sep 8, 1997	7.83	7.83	7.58	7.75
164	NYSE	HLIO	Fri, Sep 5, 1997	7.83	7.83	7.50	7.67
163	NYSE	HLIO	Thu, Sep 4, 1997	7.83	7.83	7.50	7.50
162	NYSE	HLIO	Wed, Sep 3, 1997	7.75	7.79	7.50	7.50
161	NYSE	HLIO	Tue, Sep 2, 1997	7.50	7.79	7.50	7.50
160	NYSE	HLIO	Fri, Aug 29, 1997	7.83	7.83	7.50	7.50
159	NYSE	HLIO	Thu, Aug 28, 1997	7.50	7.83	7.50	7.75
158	NYSE	HLIO	Wed, Aug 27, 1997	7.67	7.79	7.67	7.79
157	NYSE	HLIO	Tue, Aug 26, 1997	7.67	7.79	7.50	7.79
156	NYSE	HLIO	Mon, Aug 25, 1997	7.67	7.79	7.50	7.50
155	NYSE	HLIO	Fri, Aug 22, 1997	7.50	7.79	7.50	7.50
154	NYSE	HLIO	Thu, Aug 21, 1997	7.79	7.79	7.50	7.79
153	NYSE	HLIO	Wed, Aug 20, 1997	7.79	7.83	7.79	7.83
152	NYSE	HLIO	Tue, Aug 19, 1997	7.50	7.83	7.50	7.50
151	NYSE	HLIO	Mon, Aug 18, 1997	7.83	7.83	7.50	7.50
150	NYSE	HLIO	Fri, Aug 15, 1997	7.50	7.50	7.50	7.50
149	NYSE	HLIO	Thu, Aug 14, 1997	7.67	8.00	7.50	7.50
148	NYSE	HLIO	Wed, Aug 13, 1997	7.67	8.00	7.50	7.79
147	NYSE	HLIO	Tue, Aug 12, 1997	7.83	7.83	7.50	7.50
146	NYSE	HLIO	Mon, Aug 11, 1997	7.75	7.83	7.50	7.83
145	NYSE	HLIO	Fri, Aug 8, 1997	7.50	7.67	7.50	7.50
144	NYSE	HLIO	Thu, Aug 7, 1997	7.83	7.83	7.50	7.50
143	NYSE	HLIO	Wed, Aug 6, 1997	7.50	7.83	7.50	7.83
142	NYSE	HLIO	Tue, Aug 5, 1997	7.67	7.83	7.50	7.83
141	NYSE	HLIO	Mon, Aug 4, 1997	7.67	7.67	7.67	7.67
140	NYSE	HLIO	Fri, Aug 1, 1997	7.67	7.92	7.67	7.67
139	NYSE	HLIO	Thu, Jul 31, 1997	7.67	7.92	7.67	7.92
138	NYSE	HLIO	Wed, Jul 30, 1997	7.67	7.67	7.67	7.67
137	NYSE	HLIO	Tue, Jul 29, 1997	7.67	7.92	7.67	7.92
136	NYSE	HLIO	Mon, Jul 28, 1997	7.92	7.92	7.67	7.67
135	NYSE	HLIO	Fri, Jul 25, 1997	7.67	7.92	7.67	7.92
134	NYSE	HLIO	Thu, Jul 24, 1997	7.67	7.75	7.67	7.67
133	NYSE	HLIO	Tue, Jul 22, 1997	7.67	7.92	7.67	7.92
132	NYSE	HLIO	Mon, Jul 21, 1997	7.67	7.92	7.67	7.92
131	NYSE	HLIO	Fri, Jul 18, 1997	7.67	7.92	7.67	7.92
130	NYSE	HLIO	Thu, Jul 17, 1997	7.67	7.92	7.67	7.92
129	NYSE	HLIO	Wed, Jul 16, 1997	7.92	7.92	7.67	7.67
128	NYSE	HLIO	Tue, Jul 15, 1997	7.67	7.67	7.67	7.67
127	NYSE	HLIO	Mon, Jul 14, 1997	7.92	7.92	7.67	7.67
126	NYSE	HLIO	Thu, Jul 10, 1997	7.67	7.92	7.67	7.92
125	NYSE	HLIO	Wed, Jul 9, 1997	7.92	8.00	7.67	7.67
124	NYSE	HLIO	Tue, Jul 8, 1997	7.50	8.00	7.50	8.00
123	NYSE	HLIO	Mon, Jul 7, 1997	7.50	7.92	7.50	7.50
122	NYSE	HLIO	Thu, Jul 3, 1997	7.58	7.75	7.50	7.75
121	NYSE	HLIO	Wed, Jul 2, 1997	7.75	7.75	7.50	7.50
120	NYSE	HLIO	Mon, Jun 30, 1997	7.92	7.92	7.50	7.75
119	NYSE	HLIO	Fri, Jun 27, 1997	7.83	7.92	7.50	7.92
118	NYSE	HLIO	Thu, Jun 26, 1997	7.92	7.92	7.50	7.92
117	NYSE	HLIO	Wed, Jun 25, 1997	7.58	8.00	7.58	7.58
116	NYSE	HLIO	Tue, Jun 24, 1997	7.92	8.00	7.58	7.83
115	NYSE	HLIO	Mon, Jun 23, 1997	7.50	7.92	7.42	7.58
114	NYSE	HLIO	Fri, Jun 20, 1997	7.33	7.67	7.33	7.33
113	NYSE	HLIO	Thu, Jun 19, 1997	7.33	7.67	7.33	7.33
112	NYSE	HLIO	Wed, Jun 18, 1997	7.33	7.67	7.33	7.42
111	NYSE	HLIO	Tue, Jun 17, 1997	7.33	7.67	7.33	7.67
110	NYSE	HLIO	Mon, Jun 16, 1997	7.67	7.67	7.33	7.58
109	NYSE	HLIO	Fri, Jun 13, 1997	7.50	7.67	7.33	7.58
108	NYSE	HLIO	Thu, Jun 12, 1997	7.50	7.67	7.33	7.67
107	NYSE	HLIO	Wed, Jun 11, 1997	7.33	7.67	7.33	7.50
106	NYSE	HLIO	Tue, Jun 10, 1997	7.33	7.67	7.33	7.67
105	NYSE	HLIO	Mon, Jun 9, 1997	7.33	7.67	7.33	7.67
104	NYSE	HLIO	Fri, Jun 6, 1997	7.75	7.75	7.50	7.67
103	NYSE	HLIO	Thu, Jun 5, 1997	7.75	7.75	7.42	7.42
102	NYSE	HLIO	Wed, Jun 4, 1997	7.67	7.75	7.33	7.33
101	NYSE	HLIO	Tue, Jun 3, 1997	7.17	7.50	7.17	7.50
100	NYSE	HLIO	Mon, Jun 2, 1997	7.50	7.50	7.17	7.50
99	NYSE	HLIO	Fri, May 30, 1997	7.33	7.50	7.17	7.50
98	NYSE	HLIO	Thu, May 29, 1997	7.17	7.50	7.17	7.17
97	NYSE	HLIO	Wed, May 28, 1997	7.33	7.50	7.08	7.08
96	NYSE	HLIO	Tue, May 27, 1997	7.08	7.25	7.08	7.08
95	NYSE	HLIO	Fri, May 23, 1997	7.08	7.29	7.08	7.08
94	NYSE	HLIO	Thu, May 22, 1997	7.33	7.33	7.08	7.17
93	NYSE	HLIO	Wed, May 21, 1997	7.42	7.42	7.08	7.33
92	NYSE	HLIO	Tue, May 20, 1997	7.13	7.25	7.08	7.08
91	NYSE	HLIO	Mon, May 19, 1997	7.17	7.17	7.08	7.08
90	NYSE	HLIO	Fri, May 16, 1997	7.08	7.08	7.08	7.08
89	NYSE	HLIO	Thu, May 15, 1997	7.08	7.08	7.08	7.08
88	NYSE	HLIO	Wed, May 14, 1997	7.08	7.50	7.08	7.08
87	NYSE	HLIO	Tue, May 13, 1997	7.08	7.25	7.08	7.25
86	NYSE	HLIO	Mon, May 12, 1997	7.08	7.17	7.08	7.08
85	NYSE	HLIO	Fri, May 9, 1997	7.08	7.50	7.08	7.08
84	NYSE	HLIO	Thu, May 8, 1997	7.50	7.50	7.08	7.08
83	NYSE	HLIO	Wed, May 7, 1997	7.08	7.08	7.08	7.08
82	NYSE	HLIO	Tue, May 6, 1997	7.08	7.42	7.08	7.08
81	NYSE	HLIO	Mon, May 5, 1997	7.08	7.42	7.08	7.42
80	NYSE	HLIO	Fri, May 2, 1997	7.08	7.13	7.08	7.08
79	NYSE	HLIO	Thu, May 1, 1997	7.08	7.17	7.08	7.17
78	NYSE	HLIO	Wed, Apr 30, 1997	7.08	7.08	7.08	7.08
77	NYSE	HLIO	Tue, Apr 29, 1997	7.25	7.25	7.17	7.17
76	NYSE	HLIO	Mon, Apr 28, 1997	7.13	7.25	7.08	7.25
75	NYSE	HLIO	Fri, Apr 25, 1997	7.42	7.42	7.08	7.08
74	NYSE	HLIO	Thu, Apr 24, 1997	7.08	7.13	7.08	7.13
73	NYSE	HLIO	Wed, Apr 23, 1997	7.17	7.17	7.08	7.08
72	NYSE	HLIO	Tue, Apr 22, 1997	7.42	7.42	7.08	7.17
71	NYSE	HLIO	Mon, Apr 21, 1997	7.08	7.42	7.08	7.17
70	NYSE	HLIO	Fri, Apr 18, 1997	7.08	7.42	7.08	7.33
69	NYSE	HLIO	Thu, Apr 17, 1997	7.08	7.16	7.08	7.08
68	NYSE	HLIO	Wed, Apr 16, 1997	7.08	7.08	7.08	7.08
67	NYSE	HLIO	Tue, Apr 15, 1997	7.00	7.42	7.00	7.17
66	NYSE	HLIO	Mon, Apr 14, 1997	7.08	7.42	7.08	7.42
65	NYSE	HLIO	Fri, Apr 11, 1997	7.00	7.08	7.00	7.08
64	NYSE	HLIO	Thu, Apr 10, 1997	7.00	7.42	7.00	7.08
63	NYSE	HLIO	Wed, Apr 9, 1997	7.00	7.08	7.00	7.08
62	NYSE	HLIO	Tue, Apr 8, 1997	7.01	7.42	7.00	7.29
61	NYSE	HLIO	Mon, Apr 7, 1997	7.00	7.08	7.00	7.00
60	NYSE	HLIO	Fri, Apr 4, 1997	7.25	7.29	6.92	7.08
59	NYSE	HLIO	Thu, Apr 3, 1997	7.33	7.33	6.92	6.92
58	NYSE	HLIO	Wed, Apr 2, 1997	7.00	7.00	7.00	7.00
57	NYSE	HLIO	Tue, Apr 1, 1997	7.50	7.50	7.00	7.42
56	NYSE	HLIO	Mon, Mar 31, 1997	7.67	7.67	7.33	7.33
55	NYSE	HLIO	Thu, Mar 27, 1997	7.58	7.75	7.33	7.33
54	NYSE	HLIO	Wed, Mar 26, 1997	7.00	7.58	6.92	7.42
53	NYSE	HLIO	Tue, Mar 25, 1997	6.83	7.17	6.83	6.83
52	NYSE	HLIO	Mon, Mar 24, 1997	6.92	7.17	6.83	6.83
51	NYSE	HLIO	Fri, Mar 21, 1997	7.17	7.17	6.92	7.17
50	NYSE	HLIO	Thu, Mar 20, 1997	7.67	7.83	6.92	7.00
49	NYSE	HLIO	Wed, Mar 19, 1997	7.83	7.92	7.67	7.92
48	NYSE	HLIO	Tue, Mar 18, 1997	7.67	8.00	7.67	7.67
47	NYSE	HLIO	Mon, Mar 17, 1997	7.75	8.00	7.75	7.75
46	NYSE	HLIO	Fri, Mar 14, 1997	7.83	8.00	7.67	7.83
45	NYSE	HLIO	Thu, Mar 13, 1997	7.67	7.83	7.67	7.83
44	NYSE	HLIO	Wed, Mar 12, 1997	7.83	7.83	7.67	7.83
43	NYSE	HLIO	Tue, Mar 11, 1997	7.50	7.83	7.50	7.83
42	NYSE	HLIO	Mon, Mar 10, 1997	7.58	7.67	7.50	7.67
41	NYSE	HLIO	Fri, Mar 7, 1997	7.58	7.58	7.42	7.58
40	NYSE	HLIO	Thu, Mar 6, 1997	7.54	7.58	7.42	7.42
39	NYSE	HLIO	Wed, Mar 5, 1997	7.33	7.58	7.33	7.42
38	NYSE	HLIO	Tue, Mar 4, 1997	7.33	7.58	7.33	7.33
37	NYSE	HLIO	Mon, Mar 3, 1997	7.42	7.58	7.33	7.33
36	NYSE	HLIO	Fri, Feb 28, 1997	7.58	7.58	7.33	7.58
35	NYSE	HLIO	Thu, Feb 27, 1997	7.42	7.58	7.33	7.58
34	NYSE	HLIO	Wed, Feb 26, 1997	7.50	7.50	7.42	7.42
33	NYSE	HLIO	Tue, Feb 25, 1997	7.42	7.75	7.42	7.42
32	NYSE	HLIO	Mon, Feb 24, 1997	7.58	7.92	7.42	7.50
31	NYSE	HLIO	Fri, Feb 21, 1997	7.92	7.92	7.58	7.58
30	NYSE	HLIO	Thu, Feb 20, 1997	7.67	8.00	7.50	7.50
29	NYSE	HLIO	Wed, Feb 19, 1997	7.67	8.00	7.67	7.67
28	NYSE	HLIO	Tue, Feb 18, 1997	8.00	8.00	7.67	7.83
27	NYSE	HLIO	Fri, Feb 14, 1997	8.00	8.00	7.67	8.00
26	NYSE	HLIO	Thu, Feb 13, 1997	8.00	8.17	7.67	7.83
25	NYSE	HLIO	Wed, Feb 12, 1997	8.00	8.33	8.00	8.00
24	NYSE	HLIO	Tue, Feb 11, 1997	8.00	8.33	8.00	8.00
23	NYSE	HLIO	Mon, Feb 10, 1997	8.00	8.33	8.00	8.00
22	NYSE	HLIO	Fri, Feb 7, 1997	8.00	8.33	8.00	8.00
21	NYSE	HLIO	Thu, Feb 6, 1997	8.17	8.42	8.00	8.00
20	NYSE	HLIO	Wed, Feb 5, 1997	8.17	8.50	8.17	8.17
19	NYSE	HLIO	Tue, Feb 4, 1997	8.50	8.50	8.17	8.17
18	NYSE	HLIO	Mon, Feb 3, 1997	8.67	8.67	8.17	8.25
17	NYSE	HLIO	Fri, Jan 31, 1997	8.33	8.67	7.83	8.17
16	NYSE	HLIO	Thu, Jan 30, 1997	8.25	8.25	7.83	7.83
15	NYSE	HLIO	Wed, Jan 29, 1997	8.00	8.25	7.83	7.83
14	NYSE	HLIO	Tue, Jan 28, 1997	7.58	8.25	7.58	8.00
13	NYSE	HLIO	Mon, Jan 27, 1997	7.33	8.00	7.33	7.67
12	NYSE	HLIO	Fri, Jan 24, 1997	7.08	7.38	7.08	7.08
11	NYSE	HLIO	Thu, Jan 23, 1997	7.50	7.50	7.08	7.08
10	NYSE	HLIO	Wed, Jan 22, 1997	7.42	7.42	7.00	7.08
9	NYSE	HLIO	Tue, Jan 21, 1997	7.33	7.42	7.00	7.00
8	NYSE	HLIO	Mon, Jan 20, 1997	7.33	7.42	7.00	7.08
7	NYSE	HLIO	Fri, Jan 17, 1997	7.08	7.33	7.08	7.33
6	NYSE	HLIO	Thu, Jan 16, 1997	7.25	7.33	7.08	7.30
5	NYSE	HLIO	Wed, Jan 15, 1997	7.17	7.42	7.00	7.33
4	NYSE	HLIO	Tue, Jan 14, 1997	7.33	7.67	7.25	7.25
3	NYSE	HLIO	Mon, Jan 13, 1997	7.67	7.83	7.33	7.42
2	NYSE	HLIO	Fri, Jan 10, 1997	7.33	7.83	6.83	7.50
1	NYSE	HLIO	Thu, Jan 9, 1997	6.83	7.33	6.33	6.92
#	Exchange	Symbol	Date	Open	High	Low	Close

Helios Technologies Inc NYSE:HLIO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024