|
Closing price on 10/18/2013
|
|
| Open |
14.60 |
| High |
15.80 |
| Low |
14.60 |
| Volume |
26,800 |
| Split-adjusted Price |
4.07 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2013
|
+0.90 / +6.16%
|
14.60
|
15.80
|
14.60
|
15.50
|
15.17
|
4.07
|
26,800
|
|
|
10/17/2013
|
-0.20 / -1.35%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.73
|
3.83
|
8,100
|
|
|
10/16/2013
|
+0.50 / +3.50%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.71
|
3.89
|
25,900
|
|
|
10/15/2013
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.39
|
3.75
|
27,500
|
|
|
10/14/2013
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.41
|
3.78
|
5,500
|
|
|
10/11/2013
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.48
|
3.81
|
4,200
|
|
|
10/10/2013
|
-0.30 / -2.03%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.38
|
3.81
|
6,000
|
|
|
10/9/2013
|
+0.40 / +2.78%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.61
|
3.89
|
17,400
|
|
|
10/8/2013
|
+0.40 / +2.86%
|
14.00
|
15.10
|
14.00
|
14.40
|
14.30
|
3.78
|
28,600
|
|
|
10/7/2013
|
-0.10 / -0.71%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.02
|
3.68
|
25,100
|
|
|
10/4/2013
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.08
|
3.70
|
35,800
|
|
|
10/3/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.13
|
3.73
|
27,200
|
|
|
10/2/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.36
|
3.73
|
11,900
|
|
|
10/1/2013
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.19
|
3.73
|
17,100
|
|
|
9/30/2013
|
-0.30 / -2.07%
|
14.30
|
14.80
|
14.00
|
14.20
|
14.27
|
3.73
|
33,800
|
|
|
9/27/2013
|
-0.60 / -3.97%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.55
|
3.81
|
7,200
|
|
|
9/26/2013
|
-0.10 / -0.66%
|
15.50
|
15.70
|
14.90
|
15.10
|
15.15
|
3.96
|
19,800
|
|
|
9/25/2013
|
-14.30 / -48.47%
|
14.90
|
15.90
|
14.90
|
15.20
|
15.26
|
3.99
|
28,600
|
|
|
9/24/2013
|
-1.10 / -3.59%
|
30.60
|
30.60
|
29.50
|
29.50
|
30.24
|
3.89
|
30,800
|
|
|
9/23/2013
|
-0.30 / -0.97%
|
31.10
|
31.10
|
27.90
|
30.60
|
30.18
|
4.03
|
113,400
|
|
|
9/20/2013
|
-0.70 / -2.22%
|
31.20
|
31.20
|
30.00
|
30.90
|
30.59
|
4.07
|
15,100
|
|
|
9/19/2013
|
-0.10 / -0.32%
|
32.50
|
33.30
|
31.10
|
31.60
|
31.93
|
4.16
|
7,700
|
|
|
9/18/2013
|
+0.90 / +2.92%
|
31.50
|
33.80
|
31.10
|
31.70
|
32.10
|
4.18
|
29,700
|
|
|
9/17/2013
|
0.00 / 0.00%
|
30.60
|
30.80
|
30.60
|
30.80
|
30.72
|
4.06
|
1,000
|
|
|
9/16/2013
|
+0.70 / +2.33%
|
30.20
|
30.80
|
30.20
|
30.80
|
30.58
|
4.06
|
20,600
|
|
|
9/13/2013
|
-0.70 / -2.27%
|
30.70
|
30.70
|
30.10
|
30.10
|
30.31
|
3.96
|
12,700
|
|
|
9/12/2013
|
-0.10 / -0.32%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.06
|
4.06
|
3,500
|
|
|
9/11/2013
|
+0.90 / +3.00%
|
30.50
|
31.00
|
30.40
|
30.90
|
30.73
|
4.07
|
21,500
|
|
|
9/10/2013
|
+0.10 / +0.33%
|
30.00
|
30.30
|
30.00
|
30.00
|
30.02
|
3.95
|
5,900
|
|
|
9/9/2013
|
-0.60 / -1.97%
|
29.60
|
29.90
|
29.60
|
29.90
|
29.70
|
3.94
|
1,400
|
|
|