|
Closing price on 7/17/2026
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
2,500 |
| Split-adjusted Price |
14.40 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2026
|
+0.40 / +2.86%
|
14.50
|
15.00
|
14.40
|
14.40
|
14.61
|
14.40
|
2,500
|
|
|
7/16/2026
|
-0.30 / -2.10%
|
14.50
|
14.50
|
13.00
|
14.00
|
13.56
|
14.00
|
27,900
|
|
|
7/15/2026
|
+0.20 / +1.42%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.55
|
14.30
|
200
|
|
|
7/14/2026
|
-0.20 / -1.40%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.01
|
14.10
|
15,900
|
|
|
7/13/2026
|
-0.20 / -1.38%
|
14.30
|
14.30
|
13.40
|
14.30
|
13.93
|
14.30
|
34,900
|
|
|
7/10/2026
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.40
|
14.50
|
28,100
|
|
|
7/9/2026
|
-0.10 / -0.68%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.53
|
14.60
|
15,700
|
|
|
7/8/2026
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.50
|
14.70
|
14.71
|
14.70
|
35,600
|
|
|
7/7/2026
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.80
|
15.00
|
10,200
|
|
|
7/6/2026
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.40
|
15.00
|
14.79
|
15.00
|
18,900
|
|
|
7/3/2026
|
-0.10 / -0.65%
|
15.20
|
15.20
|
14.70
|
15.20
|
15.16
|
15.20
|
51,600
|
|
|
7/2/2026
|
-0.30 / -1.92%
|
14.90
|
15.50
|
14.60
|
15.30
|
15.06
|
15.30
|
23,300
|
|
|
7/1/2026
|
+0.10 / +0.65%
|
15.50
|
15.70
|
14.90
|
15.60
|
15.13
|
15.60
|
14,000
|
|
|
6/30/2026
|
0.00 / 0.00%
|
14.80
|
15.50
|
14.10
|
15.50
|
14.73
|
15.50
|
49,100
|
|
|
6/29/2026
|
-0.20 / -1.27%
|
14.80
|
15.50
|
14.70
|
15.50
|
15.17
|
15.50
|
4,300
|
|
|
6/26/2026
|
-0.40 / -2.48%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.41
|
15.70
|
700
|
|
|
6/25/2026
|
+0.70 / +4.55%
|
15.80
|
16.10
|
14.50
|
16.10
|
15.20
|
16.10
|
19,600
|
|
|
6/24/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.50
|
15.40
|
14.78
|
15.40
|
43,300
|
|
|
6/23/2026
|
0.00 / 0.00%
|
15.40
|
16.00
|
14.90
|
15.40
|
15.33
|
15.40
|
6,400
|
|
|
6/22/2026
|
-0.20 / -1.28%
|
15.40
|
15.40
|
14.50
|
15.40
|
14.83
|
15.40
|
4,300
|
|
|
6/19/2026
|
-0.20 / -1.27%
|
15.50
|
15.60
|
14.90
|
15.60
|
15.13
|
15.60
|
900
|
|
|
6/18/2026
|
+0.40 / +2.60%
|
15.70
|
16.80
|
15.00
|
15.80
|
15.76
|
15.80
|
11,500
|
|
|
6/17/2026
|
-0.40 / -2.53%
|
15.60
|
15.60
|
14.50
|
15.40
|
15.09
|
15.40
|
4,100
|
|
|
6/16/2026
|
+0.30 / +1.94%
|
15.70
|
15.90
|
15.00
|
15.80
|
15.48
|
15.80
|
6,400
|
|
|
6/15/2026
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.55
|
15.50
|
8,700
|
|
|
6/12/2026
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.10
|
15.70
|
15.43
|
15.70
|
12,000
|
|
|
6/11/2026
|
-0.30 / -1.88%
|
14.90
|
15.80
|
14.90
|
15.70
|
15.33
|
15.70
|
24,100
|
|
|
6/10/2026
|
-0.10 / -0.62%
|
15.10
|
16.00
|
15.10
|
16.00
|
15.80
|
16.00
|
1,800
|
|
|
6/9/2026
|
+0.10 / +0.63%
|
15.50
|
16.10
|
14.40
|
16.10
|
14.47
|
16.10
|
40,100
|
|
|
6/8/2026
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.20
|
16.00
|
15.60
|
16.00
|
11,300
|
|
|