|
Closing price on 11/28/2016
|
|
| Open |
12.80 |
| High |
13.40 |
| Low |
12.50 |
| Volume |
98,200 |
| Split-adjusted Price |
4.63 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
-0.40 / -2.90%
|
12.80
|
13.40
|
12.50
|
13.40
|
13.03
|
4.63
|
98,200
|
|
|
11/25/2016
|
-0.10 / -0.72%
|
13.30
|
13.80
|
12.60
|
13.80
|
12.85
|
4.76
|
167,700
|
|
|
11/24/2016
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.30
|
13.90
|
13.39
|
4.80
|
20,300
|
|
|
11/23/2016
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.30
|
14.10
|
13.72
|
4.87
|
69,700
|
|
|
11/22/2016
|
+0.80 / +6.06%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.19
|
4.83
|
28,300
|
|
|
11/21/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.70
|
13.20
|
12.82
|
4.56
|
21,800
|
|
|
11/18/2016
|
-0.20 / -1.49%
|
13.20
|
13.30
|
12.70
|
13.20
|
12.82
|
4.56
|
31,000
|
|
|
11/17/2016
|
+0.20 / +1.52%
|
13.10
|
13.40
|
12.90
|
13.40
|
13.20
|
4.63
|
33,600
|
|
|
11/16/2016
|
+0.30 / +2.33%
|
12.90
|
13.50
|
12.90
|
13.20
|
13.17
|
4.56
|
25,800
|
|
|
11/15/2016
|
-0.90 / -6.52%
|
13.70
|
13.80
|
12.90
|
12.90
|
13.72
|
4.45
|
5,800
|
|
|
11/14/2016
|
+0.30 / +2.22%
|
13.90
|
14.30
|
13.70
|
13.80
|
13.93
|
4.76
|
12,200
|
|
|
11/11/2016
|
+0.30 / +2.27%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.36
|
4.66
|
163,600
|
|
|
11/10/2016
|
+0.30 / +2.33%
|
13.00
|
13.20
|
12.90
|
13.20
|
12.98
|
4.56
|
40,200
|
|
|
11/9/2016
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.49
|
4.45
|
27,100
|
|
|
11/8/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.75
|
4.45
|
28,900
|
|
|
11/7/2016
|
+0.20 / +1.57%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.89
|
4.45
|
30,800
|
|
|
11/4/2016
|
-0.30 / -2.31%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.58
|
4.38
|
7,800
|
|
|
11/3/2016
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.30
|
13.00
|
12.55
|
4.49
|
13,900
|
|
|
11/2/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.58
|
4.42
|
16,300
|
|
|
11/1/2016
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.74
|
4.42
|
10,800
|
|
|
10/31/2016
|
-0.20 / -1.52%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.91
|
4.49
|
5,800
|
|
|
10/28/2016
|
-0.30 / -2.22%
|
12.90
|
13.40
|
12.90
|
13.20
|
13.05
|
4.56
|
19,200
|
|
|
10/27/2016
|
+1.10 / +8.87%
|
12.40
|
13.50
|
12.40
|
13.50
|
12.83
|
4.66
|
79,400
|
|
|
10/26/2016
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.34
|
4.28
|
3,400
|
|
|
10/25/2016
|
+0.30 / +2.44%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.55
|
4.35
|
34,600
|
|
|
10/24/2016
|
-0.50 / -3.91%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.62
|
4.25
|
30,500
|
|
|
10/21/2016
|
+1.10 / +9.40%
|
11.90
|
12.80
|
11.90
|
12.80
|
12.58
|
4.42
|
225,100
|
|
|
10/20/2016
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.51
|
4.04
|
54,300
|
|
|
10/19/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.46
|
3.93
|
49,500
|
|
|
10/18/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.93
|
64,200
|
|
|