|
Closing price on 12/18/2019
|
|
| Open |
16.40 |
| High |
17.10 |
| Low |
16.10 |
| Volume |
56,900 |
| Split-adjusted Price |
12.46 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
-0.30 / -1.83%
|
16.40
|
17.10
|
16.10
|
16.10
|
16.33
|
12.46
|
56,900
|
|
|
12/17/2019
|
-0.50 / -2.96%
|
16.70
|
16.90
|
16.40
|
16.40
|
16.61
|
12.70
|
83,800
|
|
|
12/16/2019
|
+0.50 / +3.05%
|
16.40
|
17.30
|
16.40
|
16.90
|
16.98
|
13.08
|
98,600
|
|
|
12/13/2019
|
+1.40 / +9.33%
|
15.20
|
16.50
|
15.20
|
16.40
|
15.66
|
12.70
|
119,700
|
|
|
12/12/2019
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.40
|
15.00
|
14.67
|
11.61
|
58,200
|
|
|
12/11/2019
|
-0.30 / -2.01%
|
15.00
|
15.20
|
14.40
|
14.60
|
14.60
|
11.30
|
72,200
|
|
|
12/10/2019
|
-0.40 / -2.61%
|
15.50
|
15.60
|
14.80
|
14.90
|
15.15
|
11.53
|
54,500
|
|
|
12/9/2019
|
+0.90 / +6.25%
|
14.70
|
15.40
|
14.70
|
15.30
|
15.09
|
11.84
|
149,700
|
|
|
12/6/2019
|
+0.70 / +5.11%
|
13.70
|
14.70
|
13.70
|
14.40
|
14.14
|
11.15
|
148,200
|
|
|
12/5/2019
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.61
|
10.61
|
2,300
|
|
|
12/4/2019
|
+0.20 / +1.49%
|
13.40
|
13.90
|
13.40
|
13.60
|
13.67
|
10.53
|
22,100
|
|
|
12/3/2019
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.37
|
19,600
|
|
|
12/2/2019
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.57
|
10.37
|
10,800
|
|
|
11/29/2019
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.51
|
10.53
|
15,200
|
|
|
11/28/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.55
|
10.45
|
38,000
|
|
|
11/27/2019
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.55
|
10.45
|
10,600
|
|
|
11/26/2019
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.61
|
10.53
|
17,500
|
|
|
11/25/2019
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.56
|
10.45
|
18,800
|
|
|
11/22/2019
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.55
|
10.45
|
41,400
|
|
|
11/21/2019
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.44
|
10.37
|
29,300
|
|
|
11/20/2019
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.49
|
10.37
|
26,500
|
|
|
11/19/2019
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.40
|
13.40
|
13.44
|
10.37
|
39,500
|
|
|
11/18/2019
|
-0.20 / -1.46%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.54
|
10.45
|
34,300
|
|
|
11/15/2019
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.62
|
10.61
|
6,500
|
|
|
11/14/2019
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.69
|
10.61
|
73,900
|
|
|
11/13/2019
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.61
|
10.61
|
22,800
|
|
|
11/12/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.65
|
10.61
|
8,400
|
|
|
11/11/2019
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.68
|
10.61
|
28,700
|
|
|
11/8/2019
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.51
|
10.45
|
14,800
|
|
|
11/7/2019
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.56
|
10.53
|
15,800
|
|
|