|
Closing price on 1/9/2014
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.80 |
| Volume |
184,300 |
| Split-adjusted Price |
5.20 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2014
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
5.20
|
184,300
|
|
|
1/8/2014
|
+0.50 / +2.70%
|
18.50
|
19.30
|
18.50
|
19.00
|
18.98
|
5.22
|
318,300
|
|
|
1/7/2014
|
+0.30 / +1.65%
|
18.40
|
19.00
|
18.20
|
18.50
|
18.38
|
5.09
|
378,600
|
|
|
1/6/2014
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.11
|
5.00
|
224,800
|
|
|
1/3/2014
|
-0.40 / -2.12%
|
18.90
|
19.10
|
18.30
|
18.50
|
18.64
|
5.09
|
215,600
|
|
|
1/2/2014
|
+1.50 / +8.62%
|
17.40
|
19.10
|
17.40
|
18.90
|
18.24
|
5.20
|
497,100
|
|
|
12/31/2013
|
+0.20 / +1.16%
|
18.00
|
18.00
|
17.00
|
17.40
|
17.43
|
4.78
|
41,800
|
|
|
12/30/2013
|
-0.30 / -1.71%
|
17.20
|
17.60
|
17.00
|
17.20
|
17.21
|
4.73
|
87,600
|
|
|
12/27/2013
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.56
|
4.81
|
291,000
|
|
|
12/26/2013
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.13
|
4.95
|
270,200
|
|
|
12/25/2013
|
+1.10 / +6.32%
|
17.40
|
18.60
|
17.40
|
18.50
|
18.17
|
5.09
|
273,000
|
|
|
12/24/2013
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.00
|
17.40
|
17.33
|
4.78
|
329,400
|
|
|
12/23/2013
|
+0.60 / +3.57%
|
16.80
|
17.70
|
16.80
|
17.40
|
17.17
|
4.78
|
184,100
|
|
|
12/20/2013
|
+0.70 / +4.35%
|
16.50
|
17.10
|
16.30
|
16.80
|
16.75
|
4.62
|
257,500
|
|
|
12/19/2013
|
+0.90 / +5.92%
|
15.50
|
16.30
|
15.50
|
16.10
|
15.97
|
4.43
|
425,400
|
|
|
12/18/2013
|
+0.40 / +2.70%
|
15.00
|
15.40
|
14.70
|
15.20
|
15.05
|
4.18
|
292,100
|
|
|
12/17/2013
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.89
|
4.07
|
74,300
|
|
|
12/16/2013
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.99
|
4.10
|
86,900
|
|
|
12/13/2013
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.99
|
4.10
|
95,500
|
|
|
12/12/2013
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.06
|
4.12
|
56,200
|
|
|
12/11/2013
|
-0.20 / -1.30%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.35
|
4.18
|
75,900
|
|
|
12/10/2013
|
+0.20 / +1.32%
|
15.30
|
15.50
|
15.30
|
15.40
|
15.37
|
4.23
|
77,500
|
|
|
12/9/2013
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
4.18
|
139,600
|
|
|
12/6/2013
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.16
|
4.15
|
121,200
|
|
|
12/5/2013
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.08
|
4.21
|
52,100
|
|
|
12/4/2013
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.10
|
15.50
|
15.25
|
4.26
|
29,000
|
|
|
12/3/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.47
|
4.26
|
42,100
|
|
|
12/2/2013
|
+0.30 / +1.97%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.39
|
4.26
|
33,300
|
|
|
11/29/2013
|
-0.40 / -2.56%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.28
|
4.18
|
111,300
|
|
|
11/28/2013
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.44
|
4.29
|
41,800
|
|
|