|
Closing price on 12/19/2017
|
|
| Open |
13.80 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
16,010 |
| Split-adjusted Price |
5.46 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2017
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.87
|
5.46
|
16,010
|
|
|
12/18/2017
|
0.00 / 0.00%
|
14.30
|
15.00
|
13.80
|
13.80
|
14.14
|
5.42
|
91,600
|
|
|
12/15/2017
|
+0.80 / +6.15%
|
13.00
|
13.90
|
13.00
|
13.80
|
13.43
|
5.42
|
23,600
|
|
|
12/14/2017
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.98
|
5.10
|
24,700
|
|
|
12/13/2017
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.57
|
5.10
|
52,890
|
|
|
12/12/2017
|
+0.20 / +1.63%
|
13.30
|
13.30
|
12.00
|
12.50
|
12.31
|
4.91
|
38,700
|
|
|
12/11/2017
|
+1.10 / +9.82%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.02
|
4.83
|
75,100
|
|
|
12/8/2017
|
-0.30 / -2.61%
|
12.10
|
12.10
|
11.00
|
11.20
|
11.29
|
4.40
|
3,100
|
|
|
12/7/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.90
|
11.50
|
11.13
|
4.52
|
24,390
|
|
|
12/6/2017
|
+0.80 / +7.48%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.00
|
4.52
|
32,200
|
|
|
12/5/2017
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.85
|
4.20
|
156,000
|
|
|
12/4/2017
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.18
|
4.32
|
134,400
|
|
|
12/1/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.44
|
21,000
|
|
|
11/30/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.44
|
15,500
|
|
|
11/29/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
4.44
|
30,100
|
|
|
11/28/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.27
|
4.44
|
12,300
|
|
|
11/27/2017
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.18
|
4.44
|
42,100
|
|
|
11/24/2017
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
4.36
|
5,000
|
|
|
11/23/2017
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.04
|
4.40
|
11,100
|
|
|
11/22/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.32
|
13,200
|
|
|
11/21/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.87
|
4.32
|
20,700
|
|
|
11/20/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.91
|
4.28
|
37,000
|
|
|
11/17/2017
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.80
|
10.90
|
10.94
|
4.28
|
57,900
|
|
|
11/16/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.83
|
4.28
|
35,600
|
|
|
11/15/2017
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.82
|
4.28
|
38,200
|
|
|
11/14/2017
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.59
|
4.12
|
98,700
|
|
|
11/13/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.54
|
4.16
|
52,400
|
|
|
11/10/2017
|
+0.10 / +0.95%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.39
|
4.16
|
8,800
|
|
|
11/9/2017
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.51
|
4.12
|
22,600
|
|
|
11/8/2017
|
+0.30 / +2.88%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.68
|
4.20
|
4,000
|
|
|