|
|
Closing price on 1/23/2026
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.80 |
| Volume |
10,400 |
| Split-adjusted Price |
21.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.80
|
21.00
|
20.94
|
21.00
|
10,400
|
|
|
1/22/2026
|
-0.10 / -0.47%
|
21.20
|
21.50
|
20.80
|
21.30
|
21.07
|
21.30
|
38,700
|
|
|
1/21/2026
|
-0.20 / -0.93%
|
21.60
|
22.20
|
21.40
|
21.40
|
21.90
|
21.40
|
19,800
|
|
|
1/20/2026
|
-0.20 / -0.92%
|
21.60
|
21.80
|
20.80
|
21.60
|
21.50
|
21.60
|
44,700
|
|
|
1/19/2026
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.80
|
21.80
|
6,200
|
|
|
1/16/2026
|
+0.70 / +3.32%
|
20.80
|
21.80
|
20.80
|
21.80
|
21.33
|
21.80
|
53,000
|
|
|
1/15/2026
|
-0.20 / -0.94%
|
20.80
|
21.20
|
20.50
|
21.10
|
20.63
|
21.10
|
72,400
|
|
|
1/14/2026
|
-0.60 / -2.74%
|
21.80
|
21.80
|
20.90
|
21.30
|
21.20
|
21.30
|
75,100
|
|
|
1/13/2026
|
+0.70 / +3.30%
|
21.20
|
22.20
|
20.60
|
21.90
|
21.48
|
21.90
|
61,300
|
|
|
1/12/2026
|
-2.30 / -9.79%
|
23.20
|
23.50
|
21.20
|
21.20
|
21.69
|
21.20
|
249,300
|
|
|
1/9/2026
|
-0.80 / -3.29%
|
23.90
|
24.30
|
22.70
|
23.50
|
23.38
|
23.50
|
67,100
|
|
|
1/8/2026
|
-0.10 / -0.41%
|
24.00
|
24.90
|
23.90
|
24.30
|
24.40
|
24.30
|
95,600
|
|
|
1/7/2026
|
+0.30 / +1.24%
|
24.50
|
24.50
|
23.60
|
24.40
|
24.10
|
24.40
|
53,300
|
|
|
1/6/2026
|
-0.70 / -2.82%
|
24.80
|
25.00
|
23.90
|
24.10
|
24.19
|
24.10
|
95,000
|
|
|
1/5/2026
|
+1.70 / +7.36%
|
23.80
|
24.90
|
23.20
|
24.80
|
24.34
|
24.80
|
395,300
|
|
|
12/31/2025
|
-1.60 / -6.48%
|
24.70
|
24.70
|
22.70
|
23.10
|
23.28
|
23.10
|
77,800
|
|
|
12/30/2025
|
+1.30 / +5.56%
|
23.80
|
25.40
|
23.40
|
24.70
|
24.39
|
24.70
|
73,900
|
|
|
12/29/2025
|
+2.10 / +9.86%
|
23.40
|
23.40
|
21.50
|
23.40
|
23.38
|
23.40
|
323,100
|
|
|
12/26/2025
|
+1.40 / +7.04%
|
20.00
|
21.80
|
19.80
|
21.30
|
21.04
|
21.30
|
53,800
|
|
|
12/25/2025
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.40
|
19.90
|
19.53
|
19.90
|
20,800
|
|
|
12/24/2025
|
+0.30 / +1.55%
|
19.40
|
19.80
|
19.40
|
19.70
|
19.49
|
19.70
|
16,000
|
|
|
12/23/2025
|
-0.40 / -2.02%
|
19.70
|
19.80
|
19.40
|
19.40
|
19.60
|
19.40
|
56,300
|
|
|
12/22/2025
|
+0.50 / +2.59%
|
19.70
|
19.90
|
19.40
|
19.80
|
19.71
|
19.80
|
19,400
|
|
|
12/19/2025
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.20
|
19.30
|
19.33
|
19.30
|
47,800
|
|
|
12/18/2025
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.30
|
19.33
|
19.30
|
41,500
|
|
|
12/17/2025
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
19.20
|
19.03
|
19.20
|
16,100
|
|
|
12/16/2025
|
+1.00 / +5.49%
|
18.20
|
19.20
|
18.20
|
19.20
|
18.96
|
19.20
|
45,600
|
|
|
12/15/2025
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.27
|
18.20
|
40,200
|
|
|
12/12/2025
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.10
|
18.20
|
18.23
|
18.20
|
79,600
|
|
|
12/11/2025
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.26
|
18.30
|
31,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|