|
Closing price on 10/29/2014
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
86,900 |
| Split-adjusted Price |
4.88 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2014
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.98
|
4.88
|
86,900
|
|
|
10/28/2014
|
+0.40 / +2.44%
|
16.30
|
16.80
|
16.20
|
16.80
|
16.33
|
4.80
|
22,900
|
|
|
10/27/2014
|
-0.50 / -2.96%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.20
|
4.68
|
68,500
|
|
|
10/24/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.90
|
4.83
|
21,810
|
|
|
10/23/2014
|
-0.50 / -2.87%
|
17.30
|
17.30
|
16.30
|
16.90
|
16.71
|
4.83
|
87,200
|
|
|
10/22/2014
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.53
|
4.97
|
103,950
|
|
|
10/21/2014
|
-0.50 / -2.78%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.74
|
5.00
|
22,100
|
|
|
10/20/2014
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.95
|
5.14
|
15,800
|
|
|
10/17/2014
|
+0.60 / +3.47%
|
17.30
|
18.90
|
17.30
|
17.90
|
17.69
|
5.11
|
39,600
|
|
|
10/16/2014
|
-0.70 / -3.89%
|
18.00
|
18.00
|
17.20
|
17.30
|
17.47
|
4.94
|
105,610
|
|
|
10/15/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.95
|
5.14
|
29,600
|
|
|
10/14/2014
|
-0.60 / -3.23%
|
18.90
|
18.90
|
17.90
|
18.00
|
18.24
|
5.14
|
88,910
|
|
|
10/13/2014
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.38
|
5.31
|
26,000
|
|
|
10/10/2014
|
-0.20 / -1.06%
|
19.10
|
19.10
|
18.50
|
18.60
|
18.89
|
5.31
|
55,400
|
|
|
10/9/2014
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.97
|
5.37
|
95,300
|
|
|
10/8/2014
|
-0.60 / -3.09%
|
19.40
|
19.40
|
18.70
|
18.80
|
18.93
|
5.37
|
80,300
|
|
|
10/7/2014
|
-0.50 / -2.51%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.76
|
5.54
|
83,440
|
|
|
10/6/2014
|
+1.20 / +6.42%
|
18.70
|
20.00
|
18.70
|
19.90
|
19.44
|
5.68
|
251,000
|
|
|
10/3/2014
|
+0.40 / +2.19%
|
18.30
|
19.00
|
18.30
|
18.70
|
18.74
|
5.34
|
163,000
|
|
|
10/2/2014
|
+0.20 / +1.10%
|
18.30
|
18.50
|
18.20
|
18.30
|
18.36
|
5.23
|
107,800
|
|
|
10/1/2014
|
+0.40 / +2.26%
|
17.80
|
18.30
|
17.70
|
18.10
|
17.92
|
5.17
|
115,400
|
|
|
9/30/2014
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.30
|
17.70
|
17.41
|
5.05
|
27,600
|
|
|
9/29/2014
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.78
|
5.08
|
59,300
|
|
|
9/26/2014
|
+0.10 / +0.56%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.68
|
5.08
|
24,600
|
|
|
9/25/2014
|
+0.20 / +1.14%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.43
|
5.05
|
5,000
|
|
|
9/24/2014
|
-0.30 / -1.69%
|
17.50
|
18.20
|
17.50
|
17.50
|
17.57
|
5.00
|
41,200
|
|
|
9/23/2014
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.84
|
5.08
|
32,900
|
|
|
9/22/2014
|
-0.40 / -2.19%
|
18.50
|
18.50
|
17.80
|
17.90
|
17.96
|
5.11
|
86,400
|
|
|
9/19/2014
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.80
|
18.30
|
18.18
|
5.23
|
14,400
|
|
|
9/18/2014
|
0.00 / 0.00%
|
18.30
|
18.50
|
17.90
|
18.30
|
18.16
|
5.23
|
80,800
|
|
|