Closing price on 1/29/2018
|
|
Open |
14.00 |
High |
14.00 |
Low |
13.60 |
Volume |
14,200 |
Split-adjusted Price |
5.42 |
|
|
HLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2018
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
5.42
|
14,200
|
|
1/26/2018
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.17
|
5.50
|
22,400
|
|
1/25/2018
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.50
|
5.65
|
53,200
|
|
1/24/2018
|
+0.20 / +1.39%
|
15.80
|
15.80
|
14.50
|
14.60
|
14.75
|
5.73
|
105,810
|
|
1/23/2018
|
+0.40 / +2.86%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.27
|
5.65
|
78,400
|
|
1/22/2018
|
+0.90 / +6.87%
|
13.40
|
14.40
|
13.40
|
14.00
|
14.24
|
5.50
|
92,600
|
|
1/19/2018
|
+0.10 / +0.77%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.15
|
5.14
|
19,900
|
|
1/18/2018
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.90
|
13.00
|
13.09
|
5.10
|
15,200
|
|
1/17/2018
|
-0.40 / -2.99%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.16
|
5.10
|
14,000
|
|
1/16/2018
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.90
|
13.40
|
12.97
|
5.26
|
15,600
|
|
1/15/2018
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.20
|
5.26
|
11,500
|
|
1/12/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.26
|
0
|
|
1/11/2018
|
+0.40 / +3.08%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.13
|
5.26
|
12,600
|
|
1/10/2018
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.90
|
13.00
|
12.99
|
5.10
|
700
|
|
1/9/2018
|
+0.50 / +3.97%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.00
|
5.14
|
120,400
|
|
1/8/2018
|
+0.10 / +0.80%
|
12.80
|
13.00
|
12.60
|
12.60
|
12.97
|
4.95
|
104,500
|
|
1/5/2018
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.84
|
4.91
|
94,100
|
|
1/4/2018
|
+0.10 / +0.78%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.99
|
5.10
|
172,210
|
|
1/3/2018
|
-0.90 / -6.52%
|
13.60
|
13.60
|
12.80
|
12.90
|
13.01
|
5.07
|
42,800
|
|
1/2/2018
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.71
|
5.42
|
27,200
|
|
12/29/2017
|
+0.20 / +1.48%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.71
|
5.38
|
3,400
|
|
12/28/2017
|
+0.20 / +1.50%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.45
|
5.30
|
21,500
|
|
12/27/2017
|
-0.20 / -1.48%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.50
|
5.22
|
54,900
|
|
12/26/2017
|
+0.30 / +2.27%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.58
|
5.30
|
7,300
|
|
12/25/2017
|
-0.50 / -3.65%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.52
|
5.18
|
3,100
|
|
12/22/2017
|
+0.30 / +2.24%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.47
|
5.38
|
2,600
|
|
12/21/2017
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.48
|
5.26
|
37,740
|
|
12/20/2017
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.70
|
13.80
|
13.78
|
5.42
|
28,600
|
|
12/19/2017
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.87
|
5.46
|
16,010
|
|
12/18/2017
|
0.00 / 0.00%
|
14.30
|
15.00
|
13.80
|
13.80
|
14.14
|
5.42
|
91,600
|
|
|