|
|
Closing price on 12/12/2022
|
|
| Open |
27.90 |
| High |
28.50 |
| Low |
27.50 |
| Volume |
6,600 |
| Split-adjusted Price |
26.86 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2022
|
+0.10 / +0.36%
|
27.90
|
28.50
|
27.50
|
28.00
|
28.00
|
26.86
|
6,600
|
|
|
12/9/2022
|
+1.00 / +3.72%
|
26.40
|
28.30
|
26.40
|
27.90
|
27.16
|
26.76
|
1,600
|
|
|
12/8/2022
|
+2.20 / +8.91%
|
24.80
|
27.10
|
24.70
|
26.90
|
26.67
|
25.80
|
42,100
|
|
|
12/7/2022
|
-2.60 / -9.52%
|
28.40
|
28.40
|
24.70
|
24.70
|
25.12
|
23.69
|
13,600
|
|
|
12/6/2022
|
-3.00 / -9.90%
|
29.50
|
30.30
|
27.30
|
27.30
|
28.62
|
26.19
|
24,300
|
|
|
12/5/2022
|
-1.20 / -3.81%
|
30.60
|
31.50
|
29.70
|
30.30
|
30.50
|
29.06
|
9,700
|
|
|
12/2/2022
|
0.00 / 0.00%
|
30.60
|
31.50
|
28.40
|
31.50
|
30.11
|
30.21
|
27,700
|
|
|
12/1/2022
|
0.00 / 0.00%
|
32.50
|
33.30
|
31.30
|
31.50
|
32.65
|
30.21
|
33,800
|
|
|
11/30/2022
|
0.00 / 0.00%
|
31.50
|
33.30
|
30.00
|
31.50
|
31.35
|
30.21
|
14,700
|
|
|
11/29/2022
|
+1.20 / +3.96%
|
31.40
|
33.30
|
30.00
|
31.50
|
31.10
|
30.21
|
16,400
|
|
|
11/28/2022
|
+2.70 / +9.78%
|
28.90
|
30.30
|
28.90
|
30.30
|
30.17
|
29.06
|
31,000
|
|
|
11/25/2022
|
+2.40 / +9.52%
|
26.40
|
27.60
|
26.40
|
27.60
|
26.81
|
26.47
|
9,700
|
|
|
11/24/2022
|
+0.20 / +0.80%
|
25.40
|
25.50
|
25.00
|
25.20
|
25.39
|
24.17
|
7,900
|
|
|
11/23/2022
|
-0.50 / -1.96%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.11
|
23.98
|
14,100
|
|
|
11/22/2022
|
+1.90 / +8.05%
|
22.90
|
25.90
|
22.90
|
25.50
|
25.17
|
24.46
|
52,100
|
|
|
11/21/2022
|
+0.80 / +3.51%
|
20.60
|
24.50
|
20.60
|
23.60
|
23.42
|
22.64
|
12,900
|
|
|
11/18/2022
|
+0.80 / +3.64%
|
22.90
|
22.90
|
21.00
|
22.80
|
22.09
|
21.87
|
18,200
|
|
|
11/17/2022
|
+0.90 / +4.27%
|
21.90
|
23.20
|
21.20
|
22.00
|
22.26
|
21.10
|
33,600
|
|
|
11/16/2022
|
+1.90 / +9.90%
|
17.40
|
21.10
|
17.40
|
21.10
|
20.08
|
20.24
|
43,600
|
|
|
11/15/2022
|
-2.10 / -9.86%
|
19.20
|
21.30
|
19.20
|
19.20
|
20.05
|
18.42
|
69,300
|
|
|
11/14/2022
|
-2.20 / -9.36%
|
23.00
|
23.50
|
21.20
|
21.30
|
21.97
|
20.43
|
53,100
|
|
|
11/11/2022
|
-0.20 / -0.84%
|
24.90
|
25.10
|
23.50
|
23.50
|
24.30
|
22.54
|
31,500
|
|
|
11/10/2022
|
-1.30 / -5.20%
|
25.00
|
26.10
|
23.50
|
23.70
|
24.19
|
22.73
|
26,400
|
|
|
11/9/2022
|
+0.90 / +3.73%
|
24.10
|
26.50
|
24.00
|
25.00
|
25.04
|
23.98
|
39,700
|
|
|
11/8/2022
|
+0.10 / +0.42%
|
24.00
|
24.20
|
24.00
|
24.10
|
24.08
|
23.12
|
41,400
|
|
|
11/7/2022
|
-0.90 / -3.61%
|
24.60
|
25.00
|
22.60
|
24.00
|
23.94
|
23.02
|
38,400
|
|
|
11/4/2022
|
-2.00 / -7.43%
|
26.10
|
26.10
|
24.50
|
24.90
|
25.12
|
23.88
|
40,900
|
|
|
11/3/2022
|
+0.40 / +1.51%
|
26.60
|
27.20
|
26.60
|
26.90
|
27.06
|
25.80
|
21,000
|
|
|
11/2/2022
|
+0.70 / +2.71%
|
26.90
|
27.20
|
26.10
|
26.50
|
26.69
|
25.42
|
19,800
|
|
|
11/1/2022
|
-0.10 / -0.39%
|
27.00
|
27.00
|
25.60
|
25.80
|
26.26
|
24.75
|
17,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|