|
Closing price on 10/22/2019
|
|
| Open |
12.30 |
| High |
13.30 |
| Low |
12.30 |
| Volume |
122,900 |
| Split-adjusted Price |
10.30 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
+1.20 / +9.92%
|
12.30
|
13.30
|
12.30
|
13.30
|
13.24
|
10.30
|
122,900
|
|
|
10/21/2019
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.14
|
9.37
|
58,700
|
|
|
10/18/2019
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.20
|
9.44
|
86,700
|
|
|
10/17/2019
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.28
|
9.52
|
85,100
|
|
|
10/16/2019
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.50
|
9.75
|
60,500
|
|
|
10/15/2019
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.57
|
9.75
|
21,000
|
|
|
10/14/2019
|
-1.00 / -7.41%
|
13.50
|
13.80
|
12.50
|
12.50
|
12.79
|
9.68
|
115,500
|
|
|
10/11/2019
|
-0.20 / -1.20%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.59
|
10.45
|
81,900
|
|
|
10/10/2019
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.60
|
10.58
|
82,500
|
|
|
10/9/2019
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.65
|
10.51
|
91,500
|
|
|
10/8/2019
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.40
|
16.70
|
16.69
|
10.58
|
102,400
|
|
|
10/7/2019
|
-0.40 / -2.31%
|
17.20
|
17.30
|
16.90
|
16.90
|
17.06
|
10.70
|
122,500
|
|
|
10/4/2019
|
+0.30 / +1.76%
|
17.20
|
17.30
|
16.90
|
17.30
|
17.09
|
10.96
|
150,800
|
|
|
10/3/2019
|
+0.90 / +5.59%
|
16.20
|
17.60
|
16.20
|
17.00
|
16.65
|
10.77
|
515,200
|
|
|
10/2/2019
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.02
|
10.20
|
206,600
|
|
|
10/1/2019
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.25
|
10.32
|
74,300
|
|
|
9/30/2019
|
-0.60 / -3.57%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.35
|
10.26
|
90,400
|
|
|
9/27/2019
|
+1.30 / +8.39%
|
15.80
|
17.00
|
15.80
|
16.80
|
16.54
|
10.64
|
198,800
|
|
|
9/26/2019
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.62
|
9.82
|
11,000
|
|
|
9/25/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.51
|
9.94
|
2,900
|
|
|
9/24/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.64
|
9.94
|
1,500
|
|
|
9/23/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.76
|
9.94
|
51,800
|
|
|
9/20/2019
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.61
|
10.01
|
8,300
|
|
|
9/19/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.72
|
9.94
|
12,900
|
|
|
9/18/2019
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.58
|
9.94
|
9,000
|
|
|
9/17/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.48
|
9.82
|
12,800
|
|
|
9/16/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.37
|
9.75
|
26,300
|
|
|
9/13/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.69
|
1,900
|
|
|
9/12/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.23
|
9.69
|
8,400
|
|
|
9/11/2019
|
+0.20 / +1.32%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.43
|
9.75
|
20,500
|
|
|