|
Closing price on 1/3/2023
|
|
| Open |
28.60 |
| High |
29.30 |
| Low |
28.20 |
| Volume |
6,700 |
| Split-adjusted Price |
29.00 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+0.40 / +1.40%
|
28.60
|
29.30
|
28.20
|
29.00
|
28.94
|
29.00
|
6,700
|
|
|
12/30/2022
|
-0.40 / -1.38%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.88
|
28.60
|
1,600
|
|
|
12/29/2022
|
+0.10 / +0.35%
|
29.00
|
29.60
|
28.80
|
29.00
|
28.93
|
29.00
|
3,200
|
|
|
12/28/2022
|
+0.70 / +2.48%
|
29.40
|
29.40
|
28.90
|
28.90
|
29.14
|
28.90
|
800
|
|
|
12/27/2022
|
+1.30 / +4.63%
|
29.00
|
29.40
|
28.30
|
29.40
|
29.08
|
28.20
|
6,800
|
|
|
12/26/2022
|
-1.20 / -4.10%
|
30.00
|
30.00
|
28.10
|
28.10
|
28.93
|
26.95
|
43,600
|
|
|
12/23/2022
|
+0.50 / +1.74%
|
29.00
|
29.40
|
29.00
|
29.30
|
29.17
|
28.10
|
8,500
|
|
|
12/22/2022
|
+0.90 / +3.23%
|
28.50
|
28.90
|
28.00
|
28.80
|
28.62
|
27.62
|
5,300
|
|
|
12/21/2022
|
-0.60 / -2.11%
|
28.50
|
29.00
|
27.80
|
27.90
|
28.45
|
26.76
|
5,300
|
|
|
12/20/2022
|
-1.30 / -4.36%
|
29.80
|
29.80
|
27.60
|
28.50
|
28.61
|
27.34
|
17,900
|
|
|
12/19/2022
|
-0.90 / -2.93%
|
30.50
|
31.00
|
29.80
|
29.80
|
30.14
|
28.58
|
5,500
|
|
|
12/16/2022
|
-0.20 / -0.65%
|
30.00
|
31.00
|
29.00
|
30.70
|
30.74
|
29.45
|
15,700
|
|
|
12/15/2022
|
+0.90 / +3.00%
|
30.00
|
31.00
|
29.80
|
30.90
|
29.97
|
29.64
|
7,100
|
|
|
12/14/2022
|
+1.10 / +3.81%
|
29.60
|
31.70
|
29.20
|
30.00
|
31.08
|
28.78
|
16,700
|
|
|
12/13/2022
|
+0.90 / +3.21%
|
28.40
|
28.90
|
27.00
|
28.90
|
28.25
|
27.72
|
12,000
|
|
|
12/12/2022
|
+0.10 / +0.36%
|
27.90
|
28.50
|
27.50
|
28.00
|
28.00
|
26.86
|
6,600
|
|
|
12/9/2022
|
+1.00 / +3.72%
|
26.40
|
28.30
|
26.40
|
27.90
|
27.16
|
26.76
|
1,600
|
|
|
12/8/2022
|
+2.20 / +8.91%
|
24.80
|
27.10
|
24.70
|
26.90
|
26.67
|
25.80
|
42,100
|
|
|
12/7/2022
|
-2.60 / -9.52%
|
28.40
|
28.40
|
24.70
|
24.70
|
25.12
|
23.69
|
13,600
|
|
|
12/6/2022
|
-3.00 / -9.90%
|
29.50
|
30.30
|
27.30
|
27.30
|
28.62
|
26.19
|
24,300
|
|
|
12/5/2022
|
-1.20 / -3.81%
|
30.60
|
31.50
|
29.70
|
30.30
|
30.50
|
29.06
|
9,700
|
|
|
12/2/2022
|
0.00 / 0.00%
|
30.60
|
31.50
|
28.40
|
31.50
|
30.11
|
30.21
|
27,700
|
|
|
12/1/2022
|
0.00 / 0.00%
|
32.50
|
33.30
|
31.30
|
31.50
|
32.65
|
30.21
|
33,800
|
|
|
11/30/2022
|
0.00 / 0.00%
|
31.50
|
33.30
|
30.00
|
31.50
|
31.35
|
30.21
|
14,700
|
|
|
11/29/2022
|
+1.20 / +3.96%
|
31.40
|
33.30
|
30.00
|
31.50
|
31.10
|
30.21
|
16,400
|
|
|
11/28/2022
|
+2.70 / +9.78%
|
28.90
|
30.30
|
28.90
|
30.30
|
30.17
|
29.06
|
31,000
|
|
|
11/25/2022
|
+2.40 / +9.52%
|
26.40
|
27.60
|
26.40
|
27.60
|
26.81
|
26.47
|
9,700
|
|
|
11/24/2022
|
+0.20 / +0.80%
|
25.40
|
25.50
|
25.00
|
25.20
|
25.39
|
24.17
|
7,900
|
|
|
11/23/2022
|
-0.50 / -1.96%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.11
|
23.98
|
14,100
|
|
|
11/22/2022
|
+1.90 / +8.05%
|
22.90
|
25.90
|
22.90
|
25.50
|
25.17
|
24.46
|
52,100
|
|
|