|
Closing price on 11/18/2019
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.50 |
| Volume |
34,300 |
| Split-adjusted Price |
10.45 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
-0.20 / -1.46%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.54
|
10.45
|
34,300
|
|
|
11/15/2019
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.62
|
10.61
|
6,500
|
|
|
11/14/2019
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.69
|
10.61
|
73,900
|
|
|
11/13/2019
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.61
|
10.61
|
22,800
|
|
|
11/12/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.65
|
10.61
|
8,400
|
|
|
11/11/2019
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.68
|
10.61
|
28,700
|
|
|
11/8/2019
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.51
|
10.45
|
14,800
|
|
|
11/7/2019
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.56
|
10.53
|
15,800
|
|
|
11/6/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.56
|
10.53
|
20,900
|
|
|
11/5/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.51
|
10.53
|
58,800
|
|
|
11/4/2019
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.69
|
10.53
|
28,900
|
|
|
11/1/2019
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.65
|
10.68
|
23,500
|
|
|
10/31/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.71
|
10.68
|
40,400
|
|
|
10/30/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.77
|
10.68
|
13,900
|
|
|
10/29/2019
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.94
|
10.68
|
11,400
|
|
|
10/28/2019
|
+0.50 / +3.70%
|
13.40
|
14.00
|
13.40
|
14.00
|
13.76
|
10.84
|
89,200
|
|
|
10/25/2019
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.56
|
10.45
|
44,900
|
|
|
10/24/2019
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.47
|
10.53
|
30,300
|
|
|
10/23/2019
|
+0.50 / +3.76%
|
14.60
|
14.60
|
13.50
|
13.80
|
14.01
|
10.68
|
117,000
|
|
|
10/22/2019
|
+1.20 / +9.92%
|
12.30
|
13.30
|
12.30
|
13.30
|
13.24
|
10.30
|
122,900
|
|
|
10/21/2019
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.14
|
9.37
|
58,700
|
|
|
10/18/2019
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.20
|
9.44
|
86,700
|
|
|
10/17/2019
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.28
|
9.52
|
85,100
|
|
|
10/16/2019
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.50
|
9.75
|
60,500
|
|
|
10/15/2019
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.57
|
9.75
|
21,000
|
|
|
10/14/2019
|
-1.00 / -7.41%
|
13.50
|
13.80
|
12.50
|
12.50
|
12.79
|
9.68
|
115,500
|
|
|
10/11/2019
|
-0.20 / -1.20%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.59
|
10.45
|
81,900
|
|
|
10/10/2019
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.60
|
10.58
|
82,500
|
|
|
10/9/2019
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.65
|
10.51
|
91,500
|
|
|
10/8/2019
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.40
|
16.70
|
16.69
|
10.58
|
102,400
|
|
|