|
Closing price on 4/9/2026
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
12,200 |
| Split-adjusted Price |
17.10 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.01
|
17.10
|
12,200
|
|
|
4/8/2026
|
+0.60 / +3.64%
|
16.80
|
17.10
|
16.50
|
17.10
|
16.73
|
17.10
|
14,900
|
|
|
4/7/2026
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.47
|
16.50
|
2,100
|
|
|
4/6/2026
|
-0.40 / -2.35%
|
16.80
|
16.80
|
16.20
|
16.60
|
16.34
|
16.60
|
8,100
|
|
|
4/3/2026
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
4/2/2026
|
-0.20 / -1.17%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.84
|
16.90
|
1,600
|
|
|
4/1/2026
|
+0.50 / +3.01%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.86
|
17.10
|
43,000
|
|
|
3/31/2026
|
+0.20 / +1.22%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.54
|
16.60
|
213,400
|
|
|
3/30/2026
|
-0.20 / -1.20%
|
15.60
|
16.70
|
15.60
|
16.40
|
16.25
|
16.40
|
9,200
|
|
|
3/27/2026
|
0.00 / 0.00%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.34
|
16.60
|
8,000
|
|
|
3/26/2026
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.58
|
16.60
|
24,800
|
|
|
3/25/2026
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.10
|
16.60
|
16.38
|
16.60
|
27,200
|
|
|
3/24/2026
|
+0.40 / +2.47%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.64
|
16.60
|
6,100
|
|
|
3/23/2026
|
-1.30 / -7.43%
|
16.60
|
17.00
|
15.80
|
16.20
|
15.84
|
16.20
|
128,200
|
|
|
3/20/2026
|
-0.30 / -1.69%
|
17.50
|
17.50
|
16.70
|
17.50
|
17.07
|
17.50
|
15,400
|
|
|
3/19/2026
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.40
|
17.80
|
17.64
|
17.80
|
7,900
|
|
|
3/18/2026
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.50
|
17.80
|
17.87
|
17.80
|
11,000
|
|
|
3/17/2026
|
+1.30 / +7.88%
|
16.50
|
18.10
|
16.50
|
17.80
|
17.83
|
17.80
|
61,100
|
|
|
3/16/2026
|
+0.50 / +3.13%
|
16.10
|
16.60
|
16.00
|
16.50
|
16.26
|
16.50
|
136,500
|
|
|
3/13/2026
|
-0.30 / -1.84%
|
14.80
|
16.40
|
14.80
|
16.00
|
16.04
|
16.00
|
105,800
|
|
|
3/12/2026
|
0.00 / 0.00%
|
16.50
|
16.60
|
15.80
|
16.30
|
16.14
|
16.30
|
21,500
|
|
|
3/11/2026
|
+0.30 / +1.88%
|
15.90
|
16.50
|
15.60
|
16.30
|
15.96
|
16.30
|
31,700
|
|
|
3/10/2026
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.70
|
16.00
|
15.81
|
16.00
|
26,700
|
|
|
3/9/2026
|
-1.70 / -9.71%
|
16.60
|
16.60
|
15.80
|
15.80
|
15.90
|
15.80
|
42,500
|
|
|
3/6/2026
|
-0.20 / -1.13%
|
16.70
|
17.70
|
16.60
|
17.50
|
17.07
|
17.50
|
20,300
|
|
|
3/5/2026
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.00
|
17.70
|
17.21
|
17.70
|
11,800
|
|
|
3/4/2026
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.00
|
17.70
|
17.30
|
17.70
|
6,800
|
|
|
3/3/2026
|
+0.50 / +2.86%
|
17.40
|
18.00
|
16.70
|
18.00
|
17.03
|
18.00
|
56,900
|
|
|
3/2/2026
|
-1.30 / -6.91%
|
18.00
|
18.50
|
17.50
|
17.50
|
17.89
|
17.50
|
65,500
|
|
|
2/27/2026
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.59
|
18.80
|
26,300
|
|
|