|
Closing price on 1/7/2025
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.40 |
| Volume |
4,100 |
| Split-adjusted Price |
16.40 |
There is no data on 1/8/2025. Display data on 1/7/2025 instead.
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2024
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.69
|
16.60
|
10,300
|
|
|
12/30/2024
|
+0.20 / +1.20%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.61
|
16.80
|
4,900
|
|
|
12/27/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.65
|
16.60
|
10,000
|
|
|
12/26/2024
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.68
|
16.60
|
13,300
|
|
|
12/25/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.73
|
16.80
|
5,000
|
|
|
12/24/2024
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.66
|
16.80
|
40,300
|
|
|
12/23/2024
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.97
|
16.90
|
52,500
|
|
|
12/20/2024
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.29
|
17.20
|
11,700
|
|
|
12/19/2024
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.33
|
17.30
|
16,200
|
|
|
12/18/2024
|
-0.30 / -1.70%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.40
|
17.30
|
14,500
|
|
|
12/17/2024
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.39
|
17.60
|
9,600
|
|
|
12/16/2024
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.37
|
17.30
|
11,900
|
|
|
12/13/2024
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.60
|
17.50
|
6,100
|
|
|
12/12/2024
|
0.00 / 0.00%
|
17.60
|
18.00
|
17.50
|
17.60
|
17.53
|
17.60
|
16,600
|
|
|
12/11/2024
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.60
|
17.65
|
17.60
|
9,600
|
|
|
12/10/2024
|
-0.30 / -1.66%
|
18.20
|
18.30
|
17.70
|
17.80
|
18.00
|
17.80
|
26,900
|
|
|
12/9/2024
|
-0.10 / -0.55%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.22
|
18.10
|
18,600
|
|
|
12/6/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.10
|
18.20
|
18.38
|
18.20
|
51,700
|
|
|
12/5/2024
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.70
|
28.80
|
28.82
|
18.20
|
58,600
|
|
|
12/4/2024
|
+0.30 / +1.05%
|
28.70
|
29.00
|
28.60
|
28.90
|
28.86
|
18.26
|
31,800
|
|
|
12/3/2024
|
+0.50 / +1.78%
|
28.20
|
28.90
|
28.10
|
28.60
|
28.60
|
18.07
|
72,800
|
|
|
12/2/2024
|
-0.20 / -0.71%
|
28.30
|
28.80
|
28.00
|
28.10
|
28.40
|
17.76
|
29,800
|
|
|
11/29/2024
|
-0.10 / -0.35%
|
28.50
|
28.60
|
28.00
|
28.30
|
28.33
|
17.88
|
41,900
|
|
|
11/28/2024
|
-0.10 / -0.35%
|
28.90
|
28.90
|
28.00
|
28.40
|
28.30
|
17.95
|
51,000
|
|
|
11/27/2024
|
0.00 / 0.00%
|
28.90
|
29.20
|
28.50
|
28.50
|
28.75
|
18.01
|
31,100
|
|
|
11/26/2024
|
+1.60 / +5.95%
|
27.00
|
29.00
|
27.00
|
28.50
|
27.97
|
18.01
|
67,300
|
|
|