|
Closing price on 11/28/2013
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
41,800 |
| Split-adjusted Price |
4.29 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2013
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.44
|
4.29
|
41,800
|
|
|
11/27/2013
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.68
|
4.32
|
88,600
|
|
|
11/26/2013
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.83
|
4.34
|
122,700
|
|
|
11/25/2013
|
+0.20 / +1.27%
|
15.90
|
16.20
|
15.80
|
16.00
|
15.95
|
4.40
|
147,600
|
|
|
11/22/2013
|
+0.50 / +3.27%
|
15.50
|
16.00
|
15.40
|
15.80
|
15.73
|
4.34
|
167,300
|
|
|
11/21/2013
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.54
|
4.21
|
300,400
|
|
|
11/20/2013
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.82
|
4.32
|
158,300
|
|
|
11/19/2013
|
+0.80 / +5.30%
|
15.00
|
16.20
|
15.00
|
15.90
|
15.59
|
4.37
|
175,800
|
|
|
11/18/2013
|
+0.30 / +2.03%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.04
|
4.15
|
156,100
|
|
|
11/15/2013
|
-0.10 / -0.64%
|
15.60
|
16.00
|
15.50
|
15.50
|
15.74
|
4.07
|
243,500
|
|
|
11/14/2013
|
+0.40 / +2.63%
|
15.20
|
16.00
|
15.20
|
15.60
|
15.54
|
4.10
|
166,500
|
|
|
11/13/2013
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.17
|
3.99
|
111,100
|
|
|
11/12/2013
|
+0.10 / +0.67%
|
15.00
|
15.60
|
14.80
|
15.10
|
15.08
|
3.96
|
378,000
|
|
|
11/11/2013
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.40
|
15.00
|
14.66
|
3.94
|
35,500
|
|
|
11/8/2013
|
-0.20 / -1.38%
|
14.40
|
14.50
|
14.20
|
14.30
|
14.36
|
3.75
|
19,200
|
|
|
11/7/2013
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.53
|
3.81
|
16,600
|
|
|
11/6/2013
|
-0.20 / -1.35%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.83
|
21,300
|
|
|
11/5/2013
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.75
|
3.89
|
19,700
|
|
|
11/4/2013
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.46
|
3.81
|
15,200
|
|
|
11/1/2013
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.41
|
3.78
|
18,000
|
|
|
10/31/2013
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.37
|
3.78
|
20,000
|
|
|
10/30/2013
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.38
|
3.81
|
9,000
|
|
|
10/29/2013
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.32
|
3.81
|
15,200
|
|
|
10/28/2013
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
3.81
|
8,000
|
|
|
10/25/2013
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.59
|
3.83
|
14,100
|
|
|
10/24/2013
|
-0.30 / -2.00%
|
14.70
|
14.90
|
14.40
|
14.70
|
14.59
|
3.86
|
42,800
|
|
|
10/23/2013
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.92
|
3.94
|
8,600
|
|
|
10/22/2013
|
+0.60 / +4.29%
|
14.90
|
14.90
|
14.30
|
14.60
|
14.56
|
3.83
|
45,500
|
|
|
10/21/2013
|
-1.50 / -9.68%
|
15.00
|
15.10
|
14.00
|
14.00
|
14.94
|
3.68
|
15,900
|
|
|
10/18/2013
|
+0.90 / +6.16%
|
14.60
|
15.80
|
14.60
|
15.50
|
15.17
|
4.07
|
26,800
|
|
|