|
Closing price on 12/16/2016
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
7,600 |
| Split-adjusted Price |
4.18 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2016
|
+0.10 / +0.83%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.09
|
4.18
|
7,600
|
|
|
12/15/2016
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.92
|
4.14
|
6,200
|
|
|
12/14/2016
|
+0.30 / +2.59%
|
12.50
|
12.50
|
11.80
|
11.90
|
11.88
|
4.11
|
5,500
|
|
|
12/13/2016
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.78
|
4.00
|
8,300
|
|
|
12/12/2016
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.88
|
4.07
|
11,000
|
|
|
12/9/2016
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.11
|
6,300
|
|
|
12/8/2016
|
+0.20 / +1.67%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.30
|
4.21
|
4,800
|
|
|
12/7/2016
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.14
|
2,600
|
|
|
12/6/2016
|
-0.30 / -2.46%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.83
|
4.11
|
15,100
|
|
|
12/5/2016
|
-0.10 / -0.81%
|
12.00
|
12.20
|
11.90
|
12.20
|
11.98
|
4.21
|
19,400
|
|
|
12/2/2016
|
-0.10 / -0.81%
|
12.30
|
12.40
|
11.90
|
12.30
|
12.27
|
4.25
|
30,700
|
|
|
12/1/2016
|
+0.50 / +4.20%
|
11.90
|
12.70
|
11.80
|
12.40
|
12.02
|
4.28
|
28,200
|
|
|
11/30/2016
|
-0.40 / -3.25%
|
12.30
|
12.50
|
11.70
|
11.90
|
11.92
|
4.11
|
34,000
|
|
|
11/29/2016
|
-1.10 / -8.21%
|
13.20
|
13.20
|
12.20
|
12.30
|
12.45
|
4.25
|
37,400
|
|
|
11/28/2016
|
-0.40 / -2.90%
|
12.80
|
13.40
|
12.50
|
13.40
|
13.03
|
4.63
|
98,200
|
|
|
11/25/2016
|
-0.10 / -0.72%
|
13.30
|
13.80
|
12.60
|
13.80
|
12.85
|
4.76
|
167,700
|
|
|
11/24/2016
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.30
|
13.90
|
13.39
|
4.80
|
20,300
|
|
|
11/23/2016
|
+0.10 / +0.71%
|
13.90
|
14.10
|
13.30
|
14.10
|
13.72
|
4.87
|
69,700
|
|
|
11/22/2016
|
+0.80 / +6.06%
|
12.80
|
14.00
|
12.80
|
14.00
|
13.19
|
4.83
|
28,300
|
|
|
11/21/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.70
|
13.20
|
12.82
|
4.56
|
21,800
|
|
|
11/18/2016
|
-0.20 / -1.49%
|
13.20
|
13.30
|
12.70
|
13.20
|
12.82
|
4.56
|
31,000
|
|
|
11/17/2016
|
+0.20 / +1.52%
|
13.10
|
13.40
|
12.90
|
13.40
|
13.20
|
4.63
|
33,600
|
|
|
11/16/2016
|
+0.30 / +2.33%
|
12.90
|
13.50
|
12.90
|
13.20
|
13.17
|
4.56
|
25,800
|
|
|
11/15/2016
|
-0.90 / -6.52%
|
13.70
|
13.80
|
12.90
|
12.90
|
13.72
|
4.45
|
5,800
|
|
|
11/14/2016
|
+0.30 / +2.22%
|
13.90
|
14.30
|
13.70
|
13.80
|
13.93
|
4.76
|
12,200
|
|
|
11/11/2016
|
+0.30 / +2.27%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.36
|
4.66
|
163,600
|
|
|
11/10/2016
|
+0.30 / +2.33%
|
13.00
|
13.20
|
12.90
|
13.20
|
12.98
|
4.56
|
40,200
|
|
|
11/9/2016
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.49
|
4.45
|
27,100
|
|
|
11/8/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.90
|
12.75
|
4.45
|
28,900
|
|
|
11/7/2016
|
+0.20 / +1.57%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.89
|
4.45
|
30,800
|
|
|