|
Closing price on 2/13/2026
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
18.00 |
| Volume |
50,000 |
| Split-adjusted Price |
18.80 |
There is no data on 2/18/2026. Display data on 2/13/2026 instead.
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.20 / -1.05%
|
18.60
|
19.00
|
18.00
|
18.80
|
18.19
|
18.80
|
50,000
|
|
|
2/12/2026
|
+0.20 / +1.06%
|
19.40
|
19.40
|
18.60
|
19.00
|
18.79
|
19.00
|
14,000
|
|
|
2/11/2026
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.71
|
18.80
|
35,400
|
|
|
2/10/2026
|
-0.10 / -0.52%
|
18.90
|
19.10
|
18.50
|
19.10
|
18.75
|
19.10
|
5,300
|
|
|
2/9/2026
|
0.00 / 0.00%
|
18.80
|
19.60
|
17.30
|
19.20
|
18.64
|
19.20
|
17,600
|
|
|
2/6/2026
|
-0.80 / -4.00%
|
19.80
|
19.90
|
19.00
|
19.20
|
19.30
|
19.20
|
27,900
|
|
|
2/5/2026
|
-0.30 / -1.48%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.05
|
20.00
|
3,300
|
|
|
2/4/2026
|
-0.50 / -2.40%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.24
|
20.30
|
6,200
|
|
|
2/3/2026
|
+0.70 / +3.48%
|
20.50
|
22.00
|
19.70
|
20.80
|
20.42
|
20.80
|
27,200
|
|
|
2/2/2026
|
-0.40 / -1.95%
|
20.20
|
20.20
|
19.50
|
20.10
|
19.94
|
20.10
|
13,000
|
|
|
1/30/2026
|
+0.10 / +0.49%
|
21.30
|
21.30
|
19.80
|
20.50
|
20.16
|
20.50
|
5,600
|
|
|
1/29/2026
|
+0.20 / +0.99%
|
19.60
|
20.40
|
19.40
|
20.40
|
19.78
|
20.40
|
47,900
|
|
|
1/28/2026
|
-0.60 / -2.88%
|
20.50
|
20.50
|
19.50
|
20.20
|
19.91
|
20.20
|
71,800
|
|
|
1/27/2026
|
-0.20 / -0.95%
|
20.80
|
20.90
|
20.50
|
20.80
|
20.68
|
20.80
|
18,000
|
|
|
1/26/2026
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.70
|
21.00
|
21.01
|
21.00
|
10,800
|
|
|
1/23/2026
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.80
|
21.00
|
20.94
|
21.00
|
10,400
|
|
|
1/22/2026
|
-0.10 / -0.47%
|
21.20
|
21.50
|
20.80
|
21.30
|
21.07
|
21.30
|
38,700
|
|
|
1/21/2026
|
-0.20 / -0.93%
|
21.60
|
22.20
|
21.40
|
21.40
|
21.90
|
21.40
|
19,800
|
|
|
1/20/2026
|
-0.20 / -0.92%
|
21.60
|
21.80
|
20.80
|
21.60
|
21.50
|
21.60
|
44,700
|
|
|
1/19/2026
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.80
|
21.80
|
6,200
|
|
|
1/16/2026
|
+0.70 / +3.32%
|
20.80
|
21.80
|
20.80
|
21.80
|
21.33
|
21.80
|
53,000
|
|
|
1/15/2026
|
-0.20 / -0.94%
|
20.80
|
21.20
|
20.50
|
21.10
|
20.63
|
21.10
|
72,400
|
|
|
1/14/2026
|
-0.60 / -2.74%
|
21.80
|
21.80
|
20.90
|
21.30
|
21.20
|
21.30
|
75,100
|
|
|
1/13/2026
|
+0.70 / +3.30%
|
21.20
|
22.20
|
20.60
|
21.90
|
21.48
|
21.90
|
61,300
|
|
|
1/12/2026
|
-2.30 / -9.79%
|
23.20
|
23.50
|
21.20
|
21.20
|
21.69
|
21.20
|
249,300
|
|
|
1/9/2026
|
-0.80 / -3.29%
|
23.90
|
24.30
|
22.70
|
23.50
|
23.38
|
23.50
|
67,100
|
|
|
1/8/2026
|
-0.10 / -0.41%
|
24.00
|
24.90
|
23.90
|
24.30
|
24.40
|
24.30
|
95,600
|
|
|
1/7/2026
|
+0.30 / +1.24%
|
24.50
|
24.50
|
23.60
|
24.40
|
24.10
|
24.40
|
53,300
|
|
|
1/6/2026
|
-0.70 / -2.82%
|
24.80
|
25.00
|
23.90
|
24.10
|
24.19
|
24.10
|
95,000
|
|
|
1/5/2026
|
+1.70 / +7.36%
|
23.80
|
24.90
|
23.20
|
24.80
|
24.34
|
24.80
|
395,300
|
|
|