|
Closing price on 10/5/2017
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.30 |
| Volume |
18,400 |
| Split-adjusted Price |
4.28 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2017
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.38
|
4.28
|
18,400
|
|
|
10/4/2017
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.54
|
4.28
|
13,900
|
|
|
10/3/2017
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.67
|
4.38
|
27,800
|
|
|
10/2/2017
|
+0.30 / +2.44%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.63
|
4.35
|
57,900
|
|
|
9/29/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.29
|
4.25
|
23,700
|
|
|
9/28/2017
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.28
|
4.25
|
10,700
|
|
|
9/27/2017
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.20
|
12.31
|
4.21
|
9,600
|
|
|
9/26/2017
|
+0.40 / +3.39%
|
11.80
|
12.50
|
11.80
|
12.20
|
12.20
|
4.21
|
46,900
|
|
|
9/25/2017
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
13,600
|
|
|
9/22/2017
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.84
|
4.11
|
30,300
|
|
|
9/21/2017
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.81
|
4.07
|
24,200
|
|
|
9/20/2017
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
4.11
|
169,900
|
|
|
9/19/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
6,500
|
|
|
9/18/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.78
|
4.07
|
6,800
|
|
|
9/15/2017
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
4.07
|
14,900
|
|
|
9/14/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.04
|
5,000
|
|
|
9/13/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.74
|
4.07
|
11,300
|
|
|
9/12/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.76
|
4.07
|
15,900
|
|
|
9/11/2017
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
4.07
|
430,860
|
|
|
9/8/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
1,000
|
|
|
9/7/2017
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
4.07
|
9,800
|
|
|
9/6/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.04
|
1,200
|
|
|
9/5/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
3,300
|
|
|
9/1/2017
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.60
|
4.07
|
12,300
|
|
|
8/31/2017
|
-0.20 / -1.68%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
4.04
|
5,100
|
|
|
8/30/2017
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.70
|
4.11
|
8,600
|
|
|
8/29/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
0
|
|
|
8/28/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
0
|
|
|
8/25/2017
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.60
|
4.07
|
5,700
|
|
|
8/24/2017
|
-0.10 / -0.84%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.63
|
4.07
|
1,200
|
|
|