|
Closing price on 11/5/2015
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.90 |
| Volume |
45,400 |
| Split-adjusted Price |
5.31 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2015
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.09
|
5.31
|
45,400
|
|
|
11/4/2015
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.02
|
5.25
|
48,800
|
|
|
11/3/2015
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.20
|
16.97
|
5.31
|
20,000
|
|
|
11/2/2015
|
-0.30 / -1.73%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.03
|
5.25
|
20,100
|
|
|
10/30/2015
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.32
|
5.35
|
13,200
|
|
|
10/29/2015
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.15
|
5.41
|
95,200
|
|
|
10/28/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.38
|
5.38
|
101,200
|
|
|
10/27/2015
|
+0.70 / +4.19%
|
17.00
|
17.60
|
16.70
|
17.40
|
17.32
|
5.38
|
83,400
|
|
|
10/26/2015
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.70
|
16.75
|
5.16
|
45,500
|
|
|
10/23/2015
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.77
|
5.16
|
327,200
|
|
|
10/22/2015
|
+0.30 / +1.81%
|
16.40
|
17.10
|
16.40
|
16.90
|
16.73
|
5.22
|
207,800
|
|
|
10/21/2015
|
-0.40 / -2.35%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.64
|
5.13
|
40,500
|
|
|
10/20/2015
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.76
|
5.25
|
28,200
|
|
|
10/19/2015
|
-0.40 / -2.31%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.01
|
5.22
|
24,900
|
|
|
10/16/2015
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.29
|
5.35
|
2,400
|
|
|
10/15/2015
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.25
|
5.38
|
9,000
|
|
|
10/14/2015
|
+0.20 / +1.18%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.06
|
5.28
|
52,700
|
|
|
10/13/2015
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.80
|
16.90
|
17.20
|
5.22
|
12,600
|
|
|
10/12/2015
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.12
|
5.31
|
34,700
|
|
|
10/9/2015
|
-0.50 / -2.84%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.34
|
5.28
|
36,900
|
|
|
10/8/2015
|
+1.30 / +7.98%
|
16.30
|
17.60
|
16.30
|
17.60
|
16.98
|
5.44
|
151,600
|
|
|
10/7/2015
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.26
|
5.04
|
20,500
|
|
|
10/6/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.31
|
5.04
|
16,600
|
|
|
10/5/2015
|
+0.20 / +1.24%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.19
|
5.04
|
20,100
|
|
|
10/2/2015
|
+0.30 / +1.90%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.04
|
4.97
|
35,600
|
|
|
10/1/2015
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.96
|
4.88
|
30,900
|
|
|
9/30/2015
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.98
|
4.97
|
35,100
|
|
|
9/29/2015
|
-0.60 / -3.64%
|
15.40
|
16.30
|
15.40
|
15.90
|
15.97
|
4.91
|
30,800
|
|
|
9/28/2015
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.47
|
5.10
|
22,100
|
|
|
9/25/2015
|
+0.30 / +1.85%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.64
|
5.10
|
95,900
|
|
|