|
Closing price on 11/29/2021
|
|
Open |
40.00 |
High |
41.20 |
Low |
38.00 |
Volume |
192,400 |
Split-adjusted Price |
37.79 |
|
|
HLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2021
|
-2.30 / -5.52%
|
40.00
|
41.20
|
38.00
|
39.40
|
39.35
|
37.79
|
192,400
|
|
11/26/2021
|
-0.40 / -0.95%
|
42.10
|
42.90
|
41.40
|
41.70
|
41.88
|
40.00
|
132,700
|
|
11/25/2021
|
-1.30 / -3.00%
|
44.00
|
44.00
|
41.90
|
42.10
|
42.29
|
40.38
|
117,200
|
|
11/24/2021
|
0.00 / 0.00%
|
45.00
|
45.10
|
42.70
|
43.40
|
43.35
|
41.63
|
40,300
|
|
11/23/2021
|
+2.40 / +5.85%
|
40.90
|
44.00
|
39.80
|
43.40
|
41.62
|
41.63
|
73,400
|
|
11/22/2021
|
-1.30 / -3.07%
|
42.50
|
43.00
|
41.00
|
41.00
|
41.52
|
39.33
|
127,200
|
|
11/19/2021
|
-2.40 / -5.37%
|
44.70
|
45.00
|
40.70
|
42.30
|
42.66
|
40.57
|
178,900
|
|
11/18/2021
|
-0.20 / -0.45%
|
45.00
|
46.00
|
44.50
|
44.70
|
44.92
|
42.88
|
99,700
|
|
11/17/2021
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
44.90
|
44.48
|
43.07
|
105,700
|
|
11/16/2021
|
-1.90 / -4.06%
|
46.80
|
47.00
|
44.90
|
44.90
|
45.74
|
43.07
|
248,700
|
|
11/15/2021
|
-2.10 / -4.29%
|
49.50
|
49.50
|
46.70
|
46.80
|
47.74
|
44.89
|
239,700
|
|
11/12/2021
|
-1.50 / -2.98%
|
50.60
|
50.90
|
48.70
|
48.90
|
49.12
|
46.90
|
90,700
|
|
11/11/2021
|
+2.40 / +5.00%
|
48.20
|
51.90
|
47.80
|
50.40
|
49.05
|
48.34
|
200,600
|
|
11/10/2021
|
-0.20 / -0.41%
|
48.10
|
49.50
|
47.50
|
48.00
|
48.37
|
46.04
|
318,400
|
|
11/9/2021
|
-0.50 / -1.03%
|
48.40
|
49.00
|
48.20
|
48.20
|
48.48
|
46.23
|
134,500
|
|
11/8/2021
|
+0.10 / +0.21%
|
48.70
|
50.00
|
48.00
|
48.70
|
48.66
|
46.71
|
88,000
|
|
11/5/2021
|
-0.40 / -0.82%
|
49.00
|
53.50
|
48.50
|
48.60
|
49.12
|
46.62
|
145,900
|
|
11/4/2021
|
+0.40 / +0.82%
|
48.60
|
49.50
|
45.80
|
49.00
|
48.36
|
47.00
|
251,500
|
|
11/3/2021
|
-5.40 / -10.00%
|
54.50
|
56.00
|
48.60
|
48.60
|
52.26
|
46.62
|
375,100
|
|
11/2/2021
|
-0.10 / -0.18%
|
54.10
|
57.00
|
53.80
|
54.00
|
55.41
|
51.80
|
173,300
|
|
11/1/2021
|
-0.70 / -1.28%
|
54.00
|
55.00
|
52.00
|
54.10
|
53.13
|
51.89
|
294,500
|
|
10/29/2021
|
-0.20 / -0.36%
|
55.00
|
57.00
|
54.10
|
54.80
|
54.89
|
52.56
|
141,000
|
|
10/28/2021
|
+1.40 / +2.61%
|
53.70
|
58.30
|
53.70
|
55.00
|
56.18
|
52.76
|
276,700
|
|
10/27/2021
|
+4.80 / +9.84%
|
48.80
|
53.60
|
48.00
|
53.60
|
52.88
|
51.41
|
521,300
|
|
10/26/2021
|
-0.10 / -0.20%
|
49.50
|
49.50
|
47.10
|
48.80
|
48.20
|
46.81
|
190,300
|
|
10/25/2021
|
+1.70 / +3.60%
|
47.20
|
50.50
|
47.20
|
48.90
|
48.56
|
46.90
|
204,700
|
|
10/22/2021
|
+2.70 / +6.07%
|
44.10
|
47.20
|
44.10
|
47.20
|
45.30
|
45.27
|
148,500
|
|
10/21/2021
|
+1.50 / +3.49%
|
42.60
|
44.50
|
42.60
|
44.50
|
43.49
|
42.68
|
49,300
|
|
10/20/2021
|
-0.20 / -0.46%
|
43.20
|
43.30
|
41.40
|
43.00
|
42.74
|
41.24
|
40,900
|
|
10/19/2021
|
+1.30 / +3.10%
|
42.00
|
43.30
|
42.00
|
43.20
|
42.92
|
41.44
|
150,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|