|
|
Closing price on 10/4/2019
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
150,800 |
| Split-adjusted Price |
12.26 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
+0.30 / +1.76%
|
17.20
|
17.30
|
16.90
|
17.30
|
17.09
|
12.26
|
150,800
|
|
|
10/3/2019
|
+0.90 / +5.59%
|
16.20
|
17.60
|
16.20
|
17.00
|
16.65
|
12.05
|
515,200
|
|
|
10/2/2019
|
-0.20 / -1.23%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.02
|
11.41
|
206,600
|
|
|
10/1/2019
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.25
|
11.55
|
74,300
|
|
|
9/30/2019
|
-0.60 / -3.57%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.35
|
11.48
|
90,400
|
|
|
9/27/2019
|
+1.30 / +8.39%
|
15.80
|
17.00
|
15.80
|
16.80
|
16.54
|
11.90
|
198,800
|
|
|
9/26/2019
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.62
|
10.98
|
11,000
|
|
|
9/25/2019
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.51
|
11.13
|
2,900
|
|
|
9/24/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.64
|
11.13
|
1,500
|
|
|
9/23/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.76
|
11.13
|
51,800
|
|
|
9/20/2019
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.61
|
11.20
|
8,300
|
|
|
9/19/2019
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.72
|
11.13
|
12,900
|
|
|
9/18/2019
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.58
|
11.13
|
9,000
|
|
|
9/17/2019
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.48
|
10.98
|
12,800
|
|
|
9/16/2019
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.37
|
10.91
|
26,300
|
|
|
9/13/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
10.84
|
1,900
|
|
|
9/12/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.23
|
10.84
|
8,400
|
|
|
9/11/2019
|
+0.20 / +1.32%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.43
|
10.91
|
20,500
|
|
|
9/10/2019
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.28
|
10.77
|
7,200
|
|
|
9/9/2019
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.77
|
7,700
|
|
|
9/6/2019
|
-0.20 / -1.31%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.13
|
10.70
|
9,200
|
|
|
9/5/2019
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.28
|
10.84
|
8,200
|
|
|
9/4/2019
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.11
|
10.70
|
8,100
|
|
|
9/3/2019
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.08
|
10.84
|
14,500
|
|
|
8/30/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.19
|
10.77
|
1,800
|
|
|
8/29/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.05
|
10.77
|
21,700
|
|
|
8/28/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.77
|
1,500
|
|
|
8/27/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.08
|
10.77
|
5,300
|
|
|
8/26/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.08
|
10.77
|
15,400
|
|
|
8/23/2019
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
10.77
|
2,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AGG 
|
1,978,600
|
33.55
|
1.98%
|
|
|
|
ASM
|
5,382,900
|
18.70
|
3.31%
|
|
|
|
BII
|
2,135,400
|
5.20
|
-1.89%
|
|
|
|
C21
|
8,800
|
14.50
|
-0.68%
|
|
|
|
CCI
|
11,800
|
15.70
|
0.00%
|
|
|
|
CCL
|
449,500
|
11.20
|
0.45%
|
|
|
|
CEO
|
3,713,100
|
12.00
|
-0.83%
|
|
|
|
CLG
|
0
|
0.77
|
0.00%
|
|
|
|
CSC
|
27,100
|
26.00
|
-0.38%
|
|
|
|
|
Market Update
Last updated at 2:45:13 PM
|
|
|
|
|