|
Closing price on 11/18/2014
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.00 |
| Volume |
40,600 |
| Split-adjusted Price |
4.88 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2014
|
-0.30 / -1.72%
|
17.80
|
17.80
|
17.00
|
17.10
|
17.05
|
4.88
|
40,600
|
|
|
11/17/2014
|
+0.30 / +1.75%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.36
|
4.97
|
1,200
|
|
|
11/14/2014
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.04
|
4.88
|
31,000
|
|
|
11/13/2014
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.24
|
4.85
|
37,600
|
|
|
11/12/2014
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.22
|
4.97
|
40,700
|
|
|
11/11/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.43
|
4.97
|
11,200
|
|
|
11/10/2014
|
+0.50 / +2.94%
|
17.40
|
17.60
|
17.20
|
17.50
|
17.33
|
5.00
|
63,300
|
|
|
11/7/2014
|
-0.10 / -0.58%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.88
|
4.85
|
17,000
|
|
|
11/6/2014
|
+0.10 / +0.59%
|
16.80
|
17.20
|
16.80
|
17.10
|
16.83
|
4.88
|
11,900
|
|
|
11/5/2014
|
-0.30 / -1.73%
|
15.80
|
17.30
|
15.80
|
17.00
|
16.94
|
4.85
|
49,700
|
|
|
11/4/2014
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.34
|
4.94
|
21,300
|
|
|
11/3/2014
|
+0.40 / +2.35%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.30
|
4.97
|
97,700
|
|
|
10/31/2014
|
+0.30 / +1.80%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.80
|
4.85
|
29,900
|
|
|
10/30/2014
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.91
|
4.77
|
8,500
|
|
|
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
|
|
|