|
Closing price on 11/3/2016
|
|
| Open |
12.70 |
| High |
13.00 |
| Low |
12.30 |
| Volume |
13,900 |
| Split-adjusted Price |
4.49 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2016
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
3.93
|
41,100
|
|
|
10/14/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.27
|
3.90
|
37,700
|
|
|
10/13/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.29
|
3.90
|
17,100
|
|
|
10/12/2016
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
3.90
|
54,500
|
|
|
10/11/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.27
|
3.90
|
60,100
|
|
|
10/10/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.18
|
3.90
|
12,600
|
|
|
10/7/2016
|
+0.10 / +0.89%
|
11.90
|
12.00
|
11.30
|
11.30
|
11.83
|
3.90
|
3,500
|
|
|
10/6/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.19
|
3.87
|
3,000
|
|
|
10/5/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.20
|
3.87
|
15,300
|
|
|
10/4/2016
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.21
|
3.87
|
5,300
|
|
|
10/3/2016
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.32
|
3.90
|
9,700
|
|
|
9/30/2016
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.26
|
3.90
|
7,200
|
|
|
9/29/2016
|
-0.10 / -0.88%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.13
|
3.87
|
4,400
|
|
|
9/28/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.29
|
3.90
|
2,600
|
|
|
9/27/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.39
|
3.93
|
2,400
|
|
|
9/26/2016
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.34
|
3.93
|
1,600
|
|
|
9/23/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.97
|
500
|
|
|