|
Closing price on 1/30/2024
|
|
Open |
24.70 |
High |
25.10 |
Low |
24.50 |
Volume |
46,400 |
Split-adjusted Price |
24.70 |
|
|
HLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/30/2024
|
0.00 / 0.00%
|
24.70
|
25.10
|
24.50
|
24.70
|
24.86
|
24.70
|
46,400
|
|
1/29/2024
|
-0.30 / -1.20%
|
25.00
|
25.20
|
24.20
|
24.70
|
24.59
|
24.70
|
22,600
|
|
1/26/2024
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.10
|
25.00
|
66,400
|
|
1/25/2024
|
0.00 / 0.00%
|
25.10
|
25.30
|
25.00
|
25.00
|
25.07
|
25.00
|
24,600
|
|
1/24/2024
|
-0.20 / -0.79%
|
25.30
|
25.60
|
25.00
|
25.00
|
25.19
|
25.00
|
23,400
|
|
1/23/2024
|
0.00 / 0.00%
|
25.40
|
25.70
|
25.20
|
25.20
|
25.27
|
25.20
|
20,000
|
|
1/22/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.15
|
25.20
|
15,200
|
|
1/19/2024
|
-0.20 / -0.79%
|
25.40
|
25.50
|
25.20
|
25.20
|
25.33
|
25.20
|
13,600
|
|
1/18/2024
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.30
|
25.40
|
25.42
|
25.40
|
15,500
|
|
1/17/2024
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.30
|
25.60
|
25.46
|
25.60
|
9,300
|
|
1/16/2024
|
+0.30 / +1.19%
|
25.40
|
25.60
|
25.40
|
25.60
|
25.46
|
25.60
|
9,900
|
|
1/15/2024
|
-0.20 / -0.78%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.35
|
25.30
|
8,100
|
|
1/12/2024
|
-0.20 / -0.78%
|
25.60
|
25.90
|
25.40
|
25.50
|
25.57
|
25.50
|
36,100
|
|
1/11/2024
|
+0.10 / +0.39%
|
25.60
|
25.90
|
25.60
|
25.70
|
25.62
|
25.70
|
29,600
|
|
1/10/2024
|
-0.10 / -0.39%
|
25.70
|
25.90
|
25.60
|
25.60
|
25.73
|
25.60
|
58,100
|
|
1/9/2024
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.70
|
25.70
|
25.74
|
25.70
|
13,800
|
|
1/8/2024
|
-0.20 / -0.77%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.83
|
25.70
|
32,500
|
|
1/5/2024
|
+0.10 / +0.39%
|
26.50
|
26.50
|
25.70
|
25.90
|
25.83
|
25.90
|
14,900
|
|
1/4/2024
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.86
|
25.80
|
25,900
|
|
1/3/2024
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.70
|
25.80
|
25.75
|
25.80
|
11,100
|
|
1/2/2024
|
0.00 / 0.00%
|
25.70
|
26.10
|
25.50
|
25.60
|
25.70
|
25.60
|
33,200
|
|
12/29/2023
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.60
|
25.60
|
25.89
|
25.60
|
26,800
|
|
12/28/2023
|
-0.20 / -0.78%
|
25.80
|
25.90
|
25.50
|
25.60
|
25.70
|
25.60
|
29,800
|
|
12/27/2023
|
-0.20 / -0.77%
|
25.80
|
26.00
|
25.70
|
25.80
|
25.79
|
25.80
|
26,500
|
|
12/26/2023
|
+0.30 / +1.17%
|
25.70
|
26.00
|
25.70
|
26.00
|
25.78
|
26.00
|
17,600
|
|
12/25/2023
|
+0.10 / +0.39%
|
26.10
|
26.10
|
25.70
|
25.70
|
25.76
|
25.70
|
11,400
|
|
12/22/2023
|
-0.20 / -0.78%
|
25.80
|
26.00
|
25.50
|
25.60
|
25.75
|
25.60
|
23,700
|
|
12/21/2023
|
+0.10 / +0.39%
|
25.70
|
25.80
|
25.40
|
25.80
|
25.58
|
25.80
|
6,500
|
|
12/20/2023
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.40
|
25.70
|
25.59
|
25.70
|
12,200
|
|
12/19/2023
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
2,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,959,500
|
5.10
|
-1.92%
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|