|
Closing price on 11/2/2017
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
23,800 |
| Split-adjusted Price |
4.04 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2017
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.42
|
4.04
|
23,800
|
|
|
11/1/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.31
|
4.12
|
33,800
|
|
|
10/31/2017
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.46
|
4.12
|
65,100
|
|
|
10/30/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.63
|
4.20
|
77,300
|
|
|
10/27/2017
|
+0.30 / +2.86%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.68
|
4.24
|
13,700
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.55
|
4.12
|
53,100
|
|
|
10/25/2017
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.54
|
4.12
|
27,200
|
|
|
10/24/2017
|
+0.30 / +2.91%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.57
|
4.16
|
39,100
|
|
|
10/23/2017
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
4.04
|
27,200
|
|
|
10/20/2017
|
-0.40 / -3.67%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.76
|
4.12
|
50,400
|
|
|
10/19/2017
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.98
|
4.28
|
800
|
|
|
10/18/2017
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.93
|
4.32
|
13,600
|
|
|
10/17/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.28
|
12,300
|
|
|
10/16/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.28
|
14,300
|
|
|
10/13/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.28
|
18,800
|
|
|
10/12/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.32
|
0
|
|
|
10/11/2017
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.97
|
4.32
|
16,700
|
|
|
10/10/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.01
|
4.36
|
46,700
|
|
|
10/9/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.13
|
4.36
|
16,400
|
|
|
10/6/2017
|
-1.30 / -10.48%
|
11.80
|
11.80
|
11.00
|
11.10
|
11.15
|
4.36
|
42,800
|
|
|
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
|
|
|