|
|
Closing price on 1/18/2019
|
|
| Open |
12.50 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
20,600 |
| Split-adjusted Price |
4.38 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2019
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
4.38
|
20,600
|
|
|
1/17/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.52
|
4.21
|
13,100
|
|
|
1/16/2019
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
4.25
|
24,200
|
|
|
1/15/2019
|
+0.90 / +7.76%
|
11.60
|
12.50
|
11.50
|
12.50
|
11.96
|
4.21
|
76,000
|
|
|
1/14/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.91
|
2,500
|
|
|
1/11/2019
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.41
|
3.91
|
15,400
|
|
|
1/10/2019
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
3.84
|
15,500
|
|
|
1/9/2019
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.36
|
3.91
|
75,500
|
|
|
1/8/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.42
|
3.84
|
12,700
|
|
|
1/7/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.43
|
3.84
|
36,000
|
|
|
1/4/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.28
|
3.84
|
9,900
|
|
|
1/3/2019
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.46
|
3.84
|
33,400
|
|
|
1/2/2019
|
+0.30 / +2.65%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.66
|
3.91
|
32,000
|
|
|
12/28/2018
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.34
|
3.81
|
19,300
|
|
|
12/27/2018
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.52
|
3.88
|
15,400
|
|
|
12/26/2018
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.38
|
3.84
|
35,800
|
|
|
12/25/2018
|
-0.30 / -2.61%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.19
|
3.77
|
100,700
|
|
|
12/24/2018
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.67
|
3.88
|
99,200
|
|
|
12/21/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
4.01
|
25,100
|
|
|
12/20/2018
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.89
|
4.01
|
5,500
|
|
|
12/19/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.85
|
4.01
|
47,900
|
|
|
12/18/2018
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.07
|
4.01
|
61,600
|
|
|
12/17/2018
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
4.11
|
28,400
|
|
|
12/14/2018
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.21
|
4.15
|
11,600
|
|
|
12/13/2018
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
4.11
|
9,800
|
|
|
12/12/2018
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.21
|
4.15
|
22,800
|
|
|
12/11/2018
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.28
|
4.15
|
49,800
|
|
|
12/10/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.33
|
4.18
|
32,500
|
|
|
12/7/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.39
|
4.18
|
16,600
|
|
|
12/6/2018
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.36
|
4.18
|
21,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|