|
Closing price on 10/4/2018
|
|
| Open |
17.10 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
273,000 |
| Split-adjusted Price |
9.13 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
+0.50 / +2.96%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.32
|
9.13
|
273,000
|
|
|
10/3/2018
|
-0.50 / -2.87%
|
17.30
|
17.40
|
16.80
|
16.90
|
16.99
|
8.87
|
158,900
|
|
|
10/2/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.40
|
17.52
|
9.13
|
120,100
|
|
|
10/1/2018
|
+1.30 / +8.07%
|
16.50
|
17.70
|
16.50
|
17.40
|
17.49
|
9.13
|
511,600
|
|
|
9/28/2018
|
+1.10 / +7.33%
|
15.00
|
16.20
|
15.00
|
16.10
|
15.77
|
8.45
|
220,000
|
|
|
9/27/2018
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.85
|
7.87
|
28,100
|
|
|
9/26/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.67
|
7.71
|
17,000
|
|
|
9/25/2018
|
-0.20 / -1.34%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.77
|
7.71
|
10,700
|
|
|
9/24/2018
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.71
|
7.82
|
20,600
|
|
|
9/21/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.75
|
7.87
|
15,500
|
|
|
9/20/2018
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
15.00
|
14.67
|
7.87
|
21,900
|
|
|
9/19/2018
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.80
|
7.87
|
6,100
|
|
|
9/18/2018
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.91
|
7.87
|
5,700
|
|
|
9/17/2018
|
+0.30 / +2.03%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.92
|
100
|
|
|
9/14/2018
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.77
|
2,500
|
|
|
9/13/2018
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
7.82
|
8,700
|
|
|
9/12/2018
|
-0.10 / -0.66%
|
15.20
|
15.50
|
14.90
|
15.00
|
15.08
|
7.87
|
33,100
|
|
|
9/11/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.12
|
7.92
|
7,400
|
|
|
9/10/2018
|
-0.40 / -2.58%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.16
|
7.92
|
12,500
|
|
|
9/7/2018
|
+0.80 / +5.44%
|
13.40
|
15.50
|
13.40
|
15.50
|
15.43
|
8.13
|
21,100
|
|
|
9/6/2018
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.68
|
7.71
|
4,800
|
|
|
9/5/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.48
|
7.61
|
13,100
|
|
|
9/4/2018
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.52
|
7.61
|
3,300
|
|
|
8/31/2018
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.71
|
5,900
|
|
|
8/30/2018
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
7.77
|
11,000
|
|
|
8/29/2018
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.77
|
800
|
|
|
8/28/2018
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.65
|
7.77
|
5,500
|
|
|
8/27/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.64
|
7.71
|
12,700
|
|
|
8/24/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.71
|
4,000
|
|
|
8/23/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.66
|
7.71
|
14,900
|
|
|