|
Closing price on 12/25/2015
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
24,300 |
| Split-adjusted Price |
5.10 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2015
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
5.10
|
24,300
|
|
|
12/24/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
5.16
|
28,100
|
|
|
12/23/2015
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.71
|
5.16
|
8,100
|
|
|
12/22/2015
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.72
|
5.19
|
12,700
|
|
|
12/21/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
5.19
|
1,100
|
|
|
12/18/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.72
|
5.19
|
10,100
|
|
|
12/17/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.80
|
5.16
|
5,400
|
|
|
12/16/2015
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.72
|
5.16
|
3,200
|
|
|
12/15/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.19
|
200
|
|
|
12/14/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.60
|
5.19
|
200
|
|
|
12/11/2015
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.62
|
5.19
|
19,000
|
|
|
12/10/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.16
|
36,300
|
|
|
12/9/2015
|
-0.30 / -1.76%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.78
|
5.16
|
24,600
|
|
|
12/8/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.90
|
5.25
|
4,100
|
|
|
12/7/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.25
|
0
|
|
|
12/4/2015
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.71
|
5.25
|
6,300
|
|
|
12/3/2015
|
+0.30 / +1.81%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.82
|
5.22
|
32,200
|
|
|
12/2/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
5.13
|
11,500
|
|
|
12/1/2015
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.66
|
5.13
|
46,700
|
|
|
11/30/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.70
|
5.13
|
12,200
|
|
|
11/27/2015
|
+0.30 / +1.83%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.65
|
5.16
|
39,900
|
|
|
11/26/2015
|
-0.40 / -2.38%
|
16.80
|
16.90
|
16.30
|
16.40
|
16.45
|
5.07
|
160,600
|
|
|
11/25/2015
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.71
|
5.19
|
18,200
|
|
|
11/24/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.74
|
5.19
|
4,800
|
|
|
11/23/2015
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
5.19
|
11,600
|
|
|
11/20/2015
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.85
|
5.16
|
23,300
|
|
|
11/19/2015
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.58
|
5.19
|
27,200
|
|
|
11/18/2015
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.79
|
5.22
|
1,700
|
|
|
11/17/2015
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.19
|
24,600
|
|
|
11/16/2015
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.75
|
5.22
|
16,400
|
|
|