|
Closing price on 8/14/2026
|
|
| Open |
13.40 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
24,300 |
| Split-adjusted Price |
13.50 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.30 / -2.17%
|
13.40
|
13.70
|
13.00
|
13.50
|
13.46
|
13.50
|
24,300
|
|
|
8/13/2026
|
-0.10 / -0.72%
|
13.40
|
13.80
|
12.80
|
13.80
|
13.47
|
13.80
|
121,200
|
|
|
8/12/2026
|
-0.10 / -0.71%
|
13.30
|
14.00
|
13.30
|
13.90
|
13.89
|
13.90
|
13,600
|
|
|
8/11/2026
|
0.00 / 0.00%
|
13.40
|
14.00
|
12.60
|
14.00
|
13.02
|
14.00
|
248,200
|
|
|
8/10/2026
|
0.00 / 0.00%
|
13.80
|
14.70
|
13.50
|
14.00
|
14.00
|
14.00
|
4,200
|
|
|
8/7/2026
|
+0.10 / +0.72%
|
13.60
|
14.00
|
13.10
|
14.00
|
13.50
|
14.00
|
111,400
|
|
|
8/6/2026
|
-0.10 / -0.71%
|
13.70
|
13.90
|
13.30
|
13.90
|
13.51
|
13.90
|
8,000
|
|
|
8/5/2026
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.10
|
14.00
|
13.59
|
14.00
|
42,800
|
|
|
8/4/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.87
|
14.00
|
20,600
|
|
|
8/3/2026
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.10
|
14.00
|
13.62
|
14.00
|
221,000
|
|
|
7/31/2026
|
0.00 / 0.00%
|
13.90
|
14.50
|
12.90
|
14.00
|
13.28
|
14.00
|
43,900
|
|
|
7/30/2026
|
+0.50 / +3.70%
|
13.00
|
14.00
|
12.80
|
14.00
|
13.10
|
14.00
|
84,200
|
|
|
7/29/2026
|
+0.10 / +0.75%
|
13.40
|
13.70
|
12.80
|
13.50
|
13.10
|
13.50
|
15,300
|
|
|
7/28/2026
|
-0.30 / -2.19%
|
13.50
|
13.50
|
12.50
|
13.40
|
12.95
|
13.40
|
42,200
|
|
|
7/27/2026
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.64
|
13.70
|
5,200
|
|
|
7/24/2026
|
0.00 / 0.00%
|
14.20
|
14.50
|
12.80
|
13.80
|
13.35
|
13.80
|
38,800
|
|
|
7/23/2026
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.20
|
13.80
|
13.69
|
13.80
|
21,000
|
|
|
7/22/2026
|
-0.10 / -0.71%
|
14.50
|
14.80
|
13.40
|
14.00
|
13.88
|
14.00
|
17,100
|
|
|
7/21/2026
|
+0.10 / +0.71%
|
14.20
|
15.00
|
13.50
|
14.10
|
14.07
|
14.10
|
5,100
|
|
|
7/20/2026
|
-0.40 / -2.78%
|
13.70
|
14.40
|
13.10
|
14.00
|
13.36
|
14.00
|
64,100
|
|
|
7/17/2026
|
+0.40 / +2.86%
|
14.50
|
15.00
|
14.40
|
14.40
|
14.53
|
14.40
|
4,100
|
|
|
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
|
|
|