|
|
Closing price on 12/22/2015
|
|
| Open |
16.70 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
12,700 |
| Split-adjusted Price |
2.76 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2015
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.72
|
2.76
|
12,700
|
|
|
12/21/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
2.76
|
1,100
|
|
|
12/18/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.72
|
2.76
|
10,100
|
|
|
12/17/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
2.75
|
5,400
|
|
|
12/16/2015
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.72
|
2.75
|
3,200
|
|
|
12/15/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.76
|
200
|
|
|
12/14/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
2.76
|
200
|
|
|
12/11/2015
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.62
|
2.76
|
19,000
|
|
|
12/10/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.75
|
36,300
|
|
|
12/9/2015
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.78
|
2.75
|
24,600
|
|
|
12/8/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
2.79
|
4,100
|
|
|
12/7/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.79
|
0
|
|
|
12/4/2015
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.71
|
2.79
|
6,300
|
|
|
12/3/2015
|
+0.30 / +1.81%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.82
|
2.78
|
32,200
|
|
|
12/2/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
2.73
|
11,500
|
|
|
12/1/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.66
|
2.73
|
46,700
|
|
|
11/30/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
2.73
|
12,200
|
|
|
11/27/2015
|
+0.30 / +1.83%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.65
|
2.75
|
39,900
|
|
|
11/26/2015
|
-0.40 / -2.38%
|
16.80
|
16.90
|
16.30
|
16.40
|
16.45
|
2.70
|
160,600
|
|
|
11/25/2015
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.71
|
2.76
|
18,200
|
|
|
11/24/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.74
|
2.76
|
4,800
|
|
|
11/23/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
2.76
|
11,600
|
|
|
11/20/2015
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.85
|
2.75
|
23,300
|
|
|
11/19/2015
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.58
|
2.76
|
27,200
|
|
|
11/18/2015
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.79
|
2.78
|
1,700
|
|
|
11/17/2015
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2.76
|
24,600
|
|
|
11/16/2015
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.75
|
2.78
|
16,400
|
|
|
11/13/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
2.79
|
33,100
|
|
|
11/12/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.96
|
2.79
|
29,800
|
|
|
11/11/2015
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.93
|
2.79
|
17,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|