|
Closing price on 10/9/2015
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
36,900 |
| Split-adjusted Price |
2.81 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2015
|
-0.50 / -2.84%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.34
|
2.81
|
36,900
|
|
|
10/8/2015
|
+1.30 / +7.98%
|
16.30
|
17.60
|
16.30
|
17.60
|
16.98
|
2.89
|
151,600
|
|
|
10/7/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.26
|
2.68
|
20,500
|
|
|
10/6/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.31
|
2.68
|
16,600
|
|
|
10/5/2015
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.19
|
2.68
|
20,100
|
|
|
10/2/2015
|
+0.30 / +1.90%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.04
|
2.65
|
35,600
|
|
|
10/1/2015
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.96
|
2.60
|
30,900
|
|
|
9/30/2015
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.98
|
2.65
|
35,100
|
|
|
9/29/2015
|
-0.60 / -3.64%
|
15.40
|
16.30
|
15.40
|
15.90
|
15.97
|
2.61
|
30,800
|
|
|
9/28/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.47
|
2.71
|
22,100
|
|
|
9/25/2015
|
+0.30 / +1.85%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.64
|
2.71
|
95,900
|
|
|
9/24/2015
|
+0.40 / +2.53%
|
15.80
|
16.60
|
15.80
|
16.20
|
16.28
|
2.66
|
96,700
|
|
|
9/23/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.74
|
2.60
|
7,100
|
|
|
9/22/2015
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
2.60
|
20,900
|
|
|
9/21/2015
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.85
|
2.63
|
9,600
|
|
|
9/18/2015
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.88
|
2.60
|
16,600
|
|
|
9/17/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.61
|
2.58
|
25,800
|
|
|
9/16/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.56
|
1,700
|
|
|
9/15/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.57
|
2.56
|
22,300
|
|
|
9/14/2015
|
-0.40 / -2.50%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.70
|
2.56
|
5,000
|
|
|
9/11/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.70
|
2.63
|
12,400
|
|
|
9/10/2015
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.98
|
2.63
|
12,100
|
|
|
9/9/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.10
|
2.63
|
11,800
|
|
|
9/8/2015
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.91
|
2.63
|
16,300
|
|
|
9/7/2015
|
-0.40 / -2.47%
|
16.30
|
16.30
|
15.80
|
15.80
|
16.01
|
2.60
|
7,900
|
|
|
9/4/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.00
|
2.66
|
54,700
|
|
|
9/3/2015
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
2.66
|
12,900
|
|
|
9/1/2015
|
+0.40 / +2.55%
|
15.90
|
16.30
|
15.80
|
16.10
|
16.17
|
2.65
|
49,600
|
|
|
8/31/2015
|
-0.40 / -2.48%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.53
|
2.58
|
14,700
|
|
|
8/28/2015
|
-0.20 / -1.23%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.83
|
2.65
|
8,900
|
|
|