|
Closing price on 2/19/2025
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
20,700 |
| Split-adjusted Price |
16.70 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.63
|
16.70
|
20,700
|
|
|
2/18/2025
|
+0.40 / +2.44%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.50
|
16.80
|
32,700
|
|
|
2/17/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.51
|
16.40
|
11,100
|
|
|
2/14/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.47
|
16.40
|
8,100
|
|
|
2/13/2025
|
+0.10 / +0.61%
|
16.00
|
16.60
|
16.00
|
16.40
|
16.23
|
16.40
|
9,700
|
|
|
2/12/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.35
|
16.30
|
11,400
|
|
|
2/11/2025
|
-0.40 / -2.40%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.33
|
16.30
|
40,900
|
|
|
2/10/2025
|
+0.10 / +0.60%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.59
|
16.70
|
3,800
|
|
|
2/7/2025
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1,000
|
|
|
2/6/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2,900
|
|
|
2/5/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.64
|
16.90
|
2,700
|
|
|
2/4/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1,800
|
|
|
2/3/2025
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.40
|
16.90
|
16.55
|
16.90
|
6,800
|
|
|
1/24/2025
|
+0.70 / +4.29%
|
16.30
|
17.00
|
16.20
|
17.00
|
16.45
|
17.00
|
14,500
|
|
|
1/23/2025
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.29
|
16.30
|
9,100
|
|
|
1/22/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2,100
|
|
|
1/21/2025
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.42
|
16.40
|
13,200
|
|
|
1/20/2025
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.27
|
16.20
|
10,400
|
|
|
1/17/2025
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.33
|
16.40
|
6,300
|
|
|
1/16/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.47
|
16.40
|
3,700
|
|
|
1/15/2025
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.26
|
16.40
|
11,100
|
|
|
1/14/2025
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.27
|
16.30
|
2,900
|
|
|
1/13/2025
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.28
|
16.30
|
1,900
|
|
|
1/10/2025
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.23
|
16.10
|
11,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.43
|
16.40
|
20,400
|
|
|
1/8/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.46
|
16.40
|
6,500
|
|
|
1/7/2025
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.48
|
16.40
|
4,100
|
|
|
1/6/2025
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.55
|
16.50
|
1,100
|
|
|
1/3/2025
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.74
|
16.70
|
13,100
|
|
|
1/2/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.59
|
16.60
|
9,700
|
|
|