|
Closing price on 11/8/2018
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.10 |
| Volume |
23,900 |
| Split-adjusted Price |
8.30 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.23
|
8.30
|
23,900
|
|
|
11/7/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.10
|
13.30
|
13.42
|
8.42
|
28,700
|
|
|
11/6/2018
|
+0.80 / +6.40%
|
12.50
|
13.60
|
12.50
|
13.30
|
12.90
|
8.42
|
93,500
|
|
|
11/5/2018
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.54
|
7.92
|
25,900
|
|
|
11/2/2018
|
+0.10 / +0.80%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.43
|
7.98
|
26,000
|
|
|
11/1/2018
|
+0.20 / +1.63%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.32
|
7.92
|
15,100
|
|
|
10/31/2018
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
7.79
|
17,100
|
|
|
10/30/2018
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.18
|
7.79
|
21,200
|
|
|
10/29/2018
|
+0.10 / +0.81%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.16
|
7.85
|
13,800
|
|
|
10/26/2018
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.40
|
7.79
|
11,800
|
|
|
10/25/2018
|
-0.10 / -0.79%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.20
|
7.92
|
47,200
|
|
|
10/24/2018
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.30
|
12.60
|
12.44
|
7.98
|
5,600
|
|
|
10/23/2018
|
0.00 / 0.00%
|
12.30
|
12.70
|
12.10
|
12.70
|
12.24
|
8.04
|
37,400
|
|
|
10/22/2018
|
+0.40 / +3.25%
|
12.40
|
13.00
|
12.40
|
12.70
|
12.61
|
8.04
|
41,400
|
|
|
10/19/2018
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.23
|
7.79
|
44,600
|
|
|
10/18/2018
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.20
|
12.40
|
12.39
|
7.85
|
10,600
|
|
|
10/17/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.28
|
7.85
|
72,500
|
|
|
10/16/2018
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.10
|
12.40
|
12.46
|
7.85
|
22,900
|
|
|
10/15/2018
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.57
|
7.79
|
23,210
|
|
|
10/12/2018
|
0.00 / 0.00%
|
12.00
|
12.80
|
12.00
|
12.60
|
12.54
|
7.98
|
82,700
|
|
|
10/11/2018
|
-1.20 / -8.70%
|
13.70
|
13.70
|
12.50
|
12.60
|
12.79
|
7.98
|
145,300
|
|
|
10/10/2018
|
-3.70 / -21.14%
|
14.50
|
15.20
|
13.30
|
13.80
|
14.18
|
8.74
|
73,500
|
|
|
10/9/2018
|
+0.20 / +1.16%
|
17.40
|
17.70
|
17.30
|
17.50
|
17.47
|
9.18
|
440,100
|
|
|
10/8/2018
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.35
|
9.08
|
130,500
|
|
|
10/5/2018
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.39
|
9.13
|
143,000
|
|
|
10/4/2018
|
+0.50 / +2.96%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.32
|
9.13
|
273,000
|
|
|
10/3/2018
|
-0.50 / -2.87%
|
17.30
|
17.40
|
16.80
|
16.90
|
16.99
|
8.87
|
158,900
|
|
|
10/2/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.40
|
17.52
|
9.13
|
120,100
|
|
|
10/1/2018
|
+1.30 / +8.07%
|
16.50
|
17.70
|
16.50
|
17.40
|
17.49
|
9.13
|
511,600
|
|
|
9/28/2018
|
+1.10 / +7.33%
|
15.00
|
16.20
|
15.00
|
16.10
|
15.77
|
8.45
|
220,000
|
|
|