|
Closing price on 1/9/2020
|
|
| Open |
15.90 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
19,700 |
| Split-adjusted Price |
12.54 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.10 / +0.62%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.03
|
12.54
|
19,700
|
|
|
1/8/2020
|
-0.10 / -0.62%
|
15.90
|
16.90
|
15.90
|
16.10
|
16.08
|
12.46
|
38,000
|
|
|
1/7/2020
|
-0.70 / -4.14%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.25
|
12.54
|
50,700
|
|
|
1/6/2020
|
-0.20 / -1.17%
|
16.50
|
17.00
|
16.30
|
16.90
|
16.47
|
13.08
|
22,500
|
|
|
1/3/2020
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.10
|
17.17
|
13.24
|
15,700
|
|
|
1/2/2020
|
+0.60 / +3.64%
|
16.50
|
17.90
|
16.40
|
17.10
|
17.01
|
13.24
|
60,100
|
|
|
12/31/2019
|
-1.20 / -6.78%
|
17.70
|
17.70
|
16.30
|
16.50
|
16.95
|
12.77
|
34,600
|
|
|
12/30/2019
|
-0.80 / -4.32%
|
18.50
|
18.50
|
17.50
|
17.70
|
17.97
|
13.70
|
24,800
|
|
|
12/27/2019
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.10
|
18.50
|
18.32
|
14.32
|
50,400
|
|
|
12/26/2019
|
-0.80 / -4.17%
|
19.20
|
19.20
|
18.40
|
18.40
|
18.64
|
14.24
|
46,000
|
|
|
12/25/2019
|
+1.30 / +7.26%
|
17.50
|
19.50
|
17.50
|
19.20
|
18.73
|
14.86
|
232,200
|
|
|
12/24/2019
|
+1.60 / +9.82%
|
16.30
|
17.90
|
16.10
|
17.90
|
17.18
|
13.86
|
224,600
|
|
|
12/23/2019
|
0.00 / 0.00%
|
16.10
|
16.60
|
15.90
|
16.30
|
16.21
|
12.62
|
78,200
|
|
|
12/20/2019
|
-0.40 / -2.40%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
12.62
|
46,200
|
|
|
12/19/2019
|
+0.60 / +3.73%
|
15.90
|
16.70
|
15.80
|
16.70
|
16.24
|
12.93
|
64,100
|
|
|
12/18/2019
|
-0.30 / -1.83%
|
16.40
|
17.10
|
16.10
|
16.10
|
16.33
|
12.46
|
56,900
|
|
|
12/17/2019
|
-0.50 / -2.96%
|
16.70
|
16.90
|
16.40
|
16.40
|
16.61
|
12.70
|
83,800
|
|
|
12/16/2019
|
+0.50 / +3.05%
|
16.40
|
17.30
|
16.40
|
16.90
|
16.98
|
13.08
|
98,600
|
|
|
12/13/2019
|
+1.40 / +9.33%
|
15.20
|
16.50
|
15.20
|
16.40
|
15.66
|
12.70
|
119,700
|
|
|
12/12/2019
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.40
|
15.00
|
14.67
|
11.61
|
58,200
|
|
|
12/11/2019
|
-0.30 / -2.01%
|
15.00
|
15.20
|
14.40
|
14.60
|
14.60
|
11.30
|
72,200
|
|
|
12/10/2019
|
-0.40 / -2.61%
|
15.50
|
15.60
|
14.80
|
14.90
|
15.15
|
11.53
|
54,500
|
|
|
12/9/2019
|
+0.90 / +6.25%
|
14.70
|
15.40
|
14.70
|
15.30
|
15.09
|
11.84
|
149,700
|
|
|
12/6/2019
|
+0.70 / +5.11%
|
13.70
|
14.70
|
13.70
|
14.40
|
14.14
|
11.15
|
148,200
|
|
|
12/5/2019
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.61
|
10.61
|
2,300
|
|
|
12/4/2019
|
+0.20 / +1.49%
|
13.40
|
13.90
|
13.40
|
13.60
|
13.67
|
10.53
|
22,100
|
|
|
12/3/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.37
|
19,600
|
|
|
12/2/2019
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.57
|
10.37
|
10,800
|
|
|
11/29/2019
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.51
|
10.53
|
15,200
|
|
|
11/28/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.55
|
10.45
|
38,000
|
|
|