|
Closing price on 1/8/2016
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
16,700 |
| Split-adjusted Price |
5.44 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2015
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.71
|
5.25
|
6,300
|
|
|
12/3/2015
|
+0.30 / +1.81%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.82
|
5.22
|
32,200
|
|
|
12/2/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
5.13
|
11,500
|
|
|
12/1/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.66
|
5.13
|
46,700
|
|
|
11/30/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
5.13
|
12,200
|
|
|
11/27/2015
|
+0.30 / +1.83%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.65
|
5.16
|
39,900
|
|
|