Closing price on 10/11/2021
|
|
Open |
35.50 |
High |
35.90 |
Low |
35.40 |
Volume |
102,900 |
Split-adjusted Price |
34.15 |
|
|
HLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2021
|
+0.20 / +0.56%
|
35.50
|
35.90
|
35.40
|
35.60
|
35.58
|
34.15
|
102,900
|
|
10/8/2021
|
+0.50 / +1.43%
|
35.00
|
35.90
|
34.90
|
35.40
|
35.42
|
33.96
|
42,600
|
|
10/7/2021
|
+0.40 / +1.16%
|
34.50
|
35.00
|
34.40
|
34.90
|
34.74
|
33.48
|
36,500
|
|
10/6/2021
|
+0.80 / +2.37%
|
34.00
|
34.70
|
33.80
|
34.50
|
34.09
|
33.09
|
47,900
|
|
10/5/2021
|
-0.20 / -0.59%
|
34.20
|
34.20
|
33.70
|
33.70
|
33.83
|
32.32
|
33,400
|
|
10/4/2021
|
+0.40 / +1.19%
|
33.60
|
34.50
|
33.40
|
33.90
|
33.89
|
32.52
|
42,700
|
|
10/1/2021
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.72
|
32.13
|
30,900
|
|
9/30/2021
|
-0.20 / -0.58%
|
36.00
|
36.00
|
34.00
|
34.00
|
34.22
|
32.61
|
53,600
|
|
9/29/2021
|
-0.40 / -1.08%
|
37.10
|
37.30
|
36.70
|
36.70
|
36.96
|
32.80
|
52,300
|
|
9/28/2021
|
+0.20 / +0.54%
|
36.70
|
37.20
|
36.60
|
37.10
|
36.90
|
33.16
|
39,400
|
|
9/27/2021
|
0.00 / 0.00%
|
37.00
|
37.70
|
36.90
|
36.90
|
37.21
|
32.98
|
44,400
|
|
9/24/2021
|
-0.10 / -0.27%
|
37.50
|
37.50
|
36.70
|
36.90
|
36.81
|
32.98
|
11,600
|
|
9/23/2021
|
0.00 / 0.00%
|
37.00
|
37.50
|
36.80
|
37.00
|
36.84
|
33.07
|
39,200
|
|
9/22/2021
|
-0.40 / -1.07%
|
37.10
|
37.50
|
37.00
|
37.00
|
37.01
|
33.07
|
15,400
|
|
9/21/2021
|
0.00 / 0.00%
|
37.40
|
37.40
|
36.70
|
37.40
|
36.95
|
33.43
|
27,200
|
|
9/20/2021
|
-0.40 / -1.06%
|
38.00
|
38.00
|
37.40
|
37.40
|
37.76
|
33.43
|
58,400
|
|
9/17/2021
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.50
|
37.80
|
37.80
|
33.79
|
59,600
|
|
9/16/2021
|
+0.20 / +0.53%
|
39.00
|
39.00
|
37.40
|
37.90
|
37.91
|
33.88
|
67,000
|
|
9/15/2021
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.40
|
37.70
|
37.72
|
33.70
|
7,900
|
|
9/14/2021
|
+1.00 / +2.72%
|
36.50
|
38.00
|
36.50
|
37.70
|
37.47
|
33.70
|
55,700
|
|
9/13/2021
|
0.00 / 0.00%
|
36.60
|
36.70
|
36.30
|
36.70
|
36.43
|
32.80
|
20,700
|
|
9/10/2021
|
-0.30 / -0.81%
|
37.10
|
37.10
|
36.30
|
36.70
|
36.47
|
32.80
|
15,300
|
|
9/9/2021
|
+0.40 / +1.09%
|
36.20
|
37.00
|
36.20
|
37.00
|
36.76
|
33.07
|
3,700
|
|
9/8/2021
|
-0.40 / -1.08%
|
37.00
|
37.00
|
36.60
|
36.60
|
36.91
|
32.71
|
5,500
|
|
9/7/2021
|
-0.70 / -1.86%
|
38.00
|
38.00
|
36.00
|
37.00
|
37.08
|
33.07
|
13,700
|
|
9/6/2021
|
+0.40 / +1.07%
|
37.20
|
38.40
|
37.20
|
37.70
|
37.94
|
33.70
|
52,800
|
|
9/1/2021
|
+0.10 / +0.27%
|
37.10
|
37.50
|
37.00
|
37.30
|
37.25
|
33.34
|
18,900
|
|
8/31/2021
|
+0.30 / +0.81%
|
36.90
|
37.50
|
36.60
|
37.20
|
37.06
|
33.25
|
16,000
|
|
8/30/2021
|
0.00 / 0.00%
|
36.50
|
36.90
|
36.00
|
36.90
|
36.34
|
32.98
|
25,700
|
|
8/27/2021
|
+0.40 / +1.10%
|
36.50
|
36.90
|
36.00
|
36.90
|
36.58
|
32.98
|
18,400
|
|
|