|
Closing price on 1/18/2016
|
|
| Open |
14.70 |
| High |
16.20 |
| Low |
14.60 |
| Volume |
4,800 |
| Split-adjusted Price |
5.01 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2016
|
0.00 / 0.00%
|
14.70
|
16.20
|
14.60
|
16.20
|
14.74
|
5.01
|
4,800
|
|
|
1/15/2016
|
-0.60 / -3.57%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.43
|
5.01
|
20,300
|
|
|
1/14/2016
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.64
|
5.19
|
53,300
|
|
|
1/13/2016
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.88
|
5.22
|
34,800
|
|
|
1/12/2016
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.84
|
5.25
|
39,000
|
|
|
1/11/2016
|
-0.90 / -5.11%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.99
|
5.16
|
86,900
|
|
|
1/8/2016
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.00
|
17.60
|
17.45
|
5.44
|
16,700
|
|
|
1/7/2016
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.00
|
17.90
|
17.68
|
5.53
|
54,500
|
|
|
1/6/2016
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.10
|
18.20
|
18.21
|
5.62
|
61,200
|
|
|
1/5/2016
|
+0.60 / +3.43%
|
17.50
|
18.50
|
17.50
|
18.10
|
17.50
|
5.59
|
101,600
|
|
|
1/4/2016
|
+0.20 / +1.16%
|
17.00
|
17.90
|
16.90
|
17.50
|
17.41
|
5.41
|
166,700
|
|
|
12/31/2015
|
+0.30 / +1.76%
|
17.50
|
17.50
|
16.60
|
17.30
|
17.02
|
5.35
|
35,200
|
|
|
12/30/2015
|
+0.60 / +3.66%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
5.25
|
18,100
|
|
|
12/29/2015
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.07
|
1,700
|
|
|
12/28/2015
|
-0.20 / -1.21%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.31
|
5.04
|
3,700
|
|
|
12/25/2015
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
5.10
|
24,300
|
|
|
12/24/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
5.16
|
28,100
|
|
|
12/23/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.71
|
5.16
|
8,100
|
|
|
12/22/2015
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.72
|
5.19
|
12,700
|
|
|
12/21/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
5.19
|
1,100
|
|
|
12/18/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.72
|
5.19
|
10,100
|
|
|
12/17/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
5.16
|
5,400
|
|
|
12/16/2015
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.72
|
5.16
|
3,200
|
|
|
12/15/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.19
|
200
|
|
|
12/14/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
5.19
|
200
|
|
|
12/11/2015
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.62
|
5.19
|
19,000
|
|
|
12/10/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.16
|
36,300
|
|
|
12/9/2015
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.78
|
5.16
|
24,600
|
|
|
12/8/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
5.25
|
4,100
|
|
|
12/7/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.25
|
0
|
|
|