|
|
Closing price on 8/13/2025
|
|
| Open |
19.60 |
| High |
19.80 |
| Low |
18.00 |
| Volume |
95,900 |
| Split-adjusted Price |
18.70 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2025
|
-1.00 / -5.08%
|
19.60
|
19.80
|
18.00
|
18.70
|
18.78
|
18.70
|
95,900
|
|
|
8/12/2025
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.40
|
19.70
|
19.48
|
19.70
|
42,200
|
|
|
8/11/2025
|
+0.60 / +3.13%
|
19.20
|
20.00
|
19.00
|
19.80
|
19.56
|
19.80
|
62,000
|
|
|
8/8/2025
|
+0.50 / +2.67%
|
18.80
|
19.50
|
18.60
|
19.20
|
18.96
|
19.20
|
79,900
|
|
|
8/7/2025
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.61
|
18.70
|
16,400
|
|
|
8/6/2025
|
-0.30 / -1.59%
|
19.00
|
19.00
|
18.20
|
18.60
|
18.60
|
18.60
|
40,600
|
|
|
8/5/2025
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.60
|
18.90
|
19.05
|
18.90
|
85,900
|
|
|
8/4/2025
|
+0.30 / +1.62%
|
18.50
|
19.20
|
18.50
|
18.80
|
18.68
|
18.80
|
25,000
|
|
|
8/1/2025
|
+0.40 / +2.21%
|
18.90
|
19.00
|
18.00
|
18.50
|
18.33
|
18.50
|
38,300
|
|
|
7/31/2025
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.10
|
18.10
|
53,300
|
|
|
7/30/2025
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.70
|
18.10
|
17.93
|
18.10
|
166,200
|
|
|
7/29/2025
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.40
|
18.10
|
18.08
|
18.10
|
145,200
|
|
|
7/28/2025
|
+1.30 / +7.69%
|
17.40
|
18.20
|
17.10
|
18.20
|
17.62
|
18.20
|
158,000
|
|
|
7/25/2025
|
+0.40 / +2.42%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.82
|
16.90
|
42,100
|
|
|
7/24/2025
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.42
|
16.50
|
34,300
|
|
|
7/23/2025
|
+0.10 / +0.62%
|
16.20
|
16.90
|
16.00
|
16.30
|
16.30
|
16.30
|
24,000
|
|
|
7/22/2025
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.25
|
16.20
|
37,100
|
|
|
7/21/2025
|
-0.30 / -1.80%
|
17.90
|
17.90
|
16.20
|
16.40
|
16.50
|
16.40
|
28,400
|
|
|
7/18/2025
|
+0.30 / +1.83%
|
16.20
|
17.80
|
16.20
|
16.70
|
16.94
|
16.70
|
32,800
|
|
|
7/17/2025
|
+0.90 / +5.81%
|
15.50
|
17.00
|
15.50
|
16.40
|
16.66
|
16.40
|
130,900
|
|
|
7/16/2025
|
+0.20 / +1.31%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.34
|
15.50
|
25,500
|
|
|
7/15/2025
|
-0.50 / -3.16%
|
15.40
|
16.00
|
15.30
|
15.30
|
15.53
|
15.30
|
57,500
|
|
|
7/14/2025
|
+0.40 / +2.60%
|
15.40
|
15.80
|
15.10
|
15.80
|
15.35
|
15.80
|
44,600
|
|
|
7/11/2025
|
+0.30 / +1.99%
|
15.00
|
15.50
|
14.90
|
15.40
|
15.09
|
15.40
|
68,300
|
|
|
7/10/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.60
|
15.10
|
14.87
|
15.10
|
30,400
|
|
|
7/9/2025
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.95
|
15.10
|
42,600
|
|
|
7/8/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.01
|
15.00
|
95,000
|
|
|
7/7/2025
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.12
|
15.10
|
44,700
|
|
|
7/4/2025
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.60
|
15.10
|
14.85
|
15.10
|
48,700
|
|
|
7/3/2025
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.53
|
14.70
|
46,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|