|
Closing price on 1/2/2019
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
32,000 |
| Split-adjusted Price |
7.35 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
+0.30 / +2.65%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.66
|
7.35
|
32,000
|
|
|
12/28/2018
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.34
|
7.16
|
19,300
|
|
|
12/27/2018
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.52
|
7.28
|
15,400
|
|
|
12/26/2018
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.38
|
7.22
|
35,800
|
|
|
12/25/2018
|
-0.30 / -2.61%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.19
|
7.09
|
100,700
|
|
|
12/24/2018
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.67
|
7.28
|
99,200
|
|
|
12/21/2018
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
7.54
|
25,100
|
|
|
12/20/2018
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.89
|
7.54
|
5,500
|
|
|
12/19/2018
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.85
|
7.54
|
47,900
|
|
|
12/18/2018
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.07
|
7.54
|
61,600
|
|
|
12/17/2018
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
7.73
|
28,400
|
|
|
12/14/2018
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.21
|
7.79
|
11,600
|
|
|
12/13/2018
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
7.73
|
9,800
|
|
|
12/12/2018
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.21
|
7.79
|
22,800
|
|
|
12/11/2018
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.28
|
7.79
|
49,800
|
|
|
12/10/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.33
|
7.85
|
32,500
|
|
|
12/7/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.39
|
7.85
|
16,600
|
|
|
12/6/2018
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.36
|
7.85
|
21,500
|
|
|
12/5/2018
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.34
|
7.92
|
30,600
|
|
|
12/4/2018
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.38
|
7.98
|
37,100
|
|
|
12/3/2018
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
7.92
|
74,400
|
|
|
11/30/2018
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.52
|
8.04
|
15,000
|
|
|
11/29/2018
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.50
|
8.04
|
30,600
|
|
|
11/28/2018
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.51
|
7.98
|
34,400
|
|
|
11/27/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.54
|
7.98
|
37,200
|
|
|
11/26/2018
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.58
|
7.98
|
44,800
|
|
|
11/23/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.59
|
7.98
|
12,900
|
|
|
11/22/2018
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.58
|
7.98
|
11,100
|
|
|
11/21/2018
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.56
|
7.98
|
16,400
|
|
|
11/20/2018
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.58
|
8.04
|
9,700
|
|
|