|
Closing price on 10/19/2015
|
|
| Open |
17.10 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
24,900 |
| Split-adjusted Price |
5.22 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
-0.40 / -2.31%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.01
|
5.22
|
24,900
|
|
|
10/16/2015
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.29
|
5.35
|
2,400
|
|
|
10/15/2015
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.25
|
5.38
|
9,000
|
|
|
10/14/2015
|
+0.20 / +1.18%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.06
|
5.28
|
52,700
|
|
|
10/13/2015
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.80
|
16.90
|
17.20
|
5.22
|
12,600
|
|
|
10/12/2015
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.12
|
5.31
|
34,700
|
|
|
10/9/2015
|
-0.50 / -2.84%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.34
|
5.28
|
36,900
|
|
|
10/8/2015
|
+1.30 / +7.98%
|
16.30
|
17.60
|
16.30
|
17.60
|
16.98
|
5.44
|
151,600
|
|
|
10/7/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.26
|
5.04
|
20,500
|
|
|
10/6/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.31
|
5.04
|
16,600
|
|
|
10/5/2015
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.19
|
5.04
|
20,100
|
|
|
10/2/2015
|
+0.30 / +1.90%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.04
|
4.97
|
35,600
|
|
|
10/1/2015
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.96
|
4.88
|
30,900
|
|
|
9/30/2015
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.98
|
4.97
|
35,100
|
|
|
9/29/2015
|
-0.60 / -3.64%
|
15.40
|
16.30
|
15.40
|
15.90
|
15.97
|
4.91
|
30,800
|
|
|
9/28/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.47
|
5.10
|
22,100
|
|
|
9/25/2015
|
+0.30 / +1.85%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.64
|
5.10
|
95,900
|
|
|
9/24/2015
|
+0.40 / +2.53%
|
15.80
|
16.60
|
15.80
|
16.20
|
16.28
|
5.01
|
96,700
|
|
|
9/23/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.74
|
4.88
|
7,100
|
|
|
9/22/2015
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
4.88
|
20,900
|
|
|
9/21/2015
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.85
|
4.94
|
9,600
|
|
|
9/18/2015
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.88
|
4.88
|
16,600
|
|
|
9/17/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.61
|
4.85
|
25,800
|
|
|
9/16/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.82
|
1,700
|
|
|
9/15/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.57
|
4.82
|
22,300
|
|
|
9/14/2015
|
-0.40 / -2.50%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.70
|
4.82
|
5,000
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.70
|
4.94
|
12,400
|
|
|
9/10/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.98
|
4.94
|
12,100
|
|
|
9/9/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.10
|
4.94
|
11,800
|
|
|
9/8/2015
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.91
|
4.94
|
16,300
|
|
|