|
Closing price on 12/28/2020
|
|
| Open |
24.80 |
| High |
25.60 |
| Low |
24.80 |
| Volume |
109,500 |
| Split-adjusted Price |
22.79 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2020
|
+0.80 / +3.24%
|
24.80
|
25.60
|
24.80
|
25.50
|
25.24
|
22.79
|
109,500
|
|
|
12/25/2020
|
0.00 / 0.00%
|
24.70
|
26.00
|
23.60
|
24.70
|
24.82
|
22.08
|
239,400
|
|
|
12/24/2020
|
-1.30 / -5.00%
|
26.10
|
26.10
|
23.40
|
24.70
|
25.06
|
22.08
|
168,400
|
|
|
12/23/2020
|
-1.10 / -4.06%
|
27.00
|
27.00
|
25.90
|
26.00
|
26.44
|
23.24
|
538,300
|
|
|
12/22/2020
|
-0.60 / -2.17%
|
27.70
|
27.80
|
26.80
|
27.10
|
26.97
|
24.22
|
384,600
|
|
|
12/21/2020
|
+0.10 / +0.36%
|
27.80
|
27.80
|
27.10
|
27.70
|
27.34
|
24.76
|
235,300
|
|
|
12/18/2020
|
-0.20 / -0.72%
|
27.80
|
27.80
|
27.30
|
27.60
|
27.52
|
24.67
|
133,100
|
|
|
12/17/2020
|
-0.90 / -3.14%
|
28.70
|
28.70
|
27.70
|
27.80
|
27.95
|
24.85
|
192,900
|
|
|
12/16/2020
|
0.00 / 0.00%
|
29.00
|
29.50
|
28.30
|
28.70
|
28.74
|
25.65
|
77,300
|
|
|
12/15/2020
|
+1.00 / +3.61%
|
28.00
|
28.90
|
27.00
|
28.70
|
28.40
|
25.65
|
545,900
|
|
|
12/14/2020
|
+0.60 / +2.21%
|
26.90
|
28.10
|
26.80
|
27.70
|
27.39
|
24.76
|
304,200
|
|
|
12/11/2020
|
-0.60 / -2.17%
|
27.10
|
27.70
|
26.80
|
27.10
|
27.00
|
24.22
|
74,300
|
|
|
12/10/2020
|
-0.10 / -0.36%
|
27.80
|
27.90
|
25.60
|
27.70
|
27.21
|
24.76
|
152,600
|
|
|
12/9/2020
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.20
|
27.80
|
27.54
|
24.85
|
255,400
|
|
|
12/8/2020
|
0.00 / 0.00%
|
28.00
|
28.30
|
27.60
|
28.00
|
27.83
|
25.03
|
112,100
|
|
|
12/7/2020
|
-0.70 / -2.44%
|
28.70
|
28.70
|
27.70
|
28.00
|
27.99
|
25.03
|
58,200
|
|
|
12/4/2020
|
+0.80 / +2.87%
|
27.90
|
28.90
|
27.40
|
28.70
|
28.07
|
25.65
|
208,700
|
|
|
12/3/2020
|
-0.60 / -2.11%
|
28.50
|
28.50
|
27.70
|
27.90
|
28.10
|
24.94
|
233,700
|
|
|
12/2/2020
|
-0.70 / -2.40%
|
29.30
|
29.30
|
28.20
|
28.50
|
28.56
|
25.47
|
85,400
|
|
|
12/1/2020
|
+0.10 / +0.34%
|
29.10
|
29.30
|
28.00
|
29.20
|
28.72
|
26.10
|
92,800
|
|
|
11/30/2020
|
+1.00 / +3.07%
|
33.20
|
33.70
|
32.60
|
33.60
|
33.23
|
26.01
|
252,400
|
|
|
11/27/2020
|
+0.80 / +2.52%
|
32.10
|
32.90
|
31.90
|
32.60
|
32.47
|
25.24
|
158,500
|
|
|
11/26/2020
|
-0.60 / -1.85%
|
32.40
|
32.40
|
30.60
|
31.80
|
31.54
|
24.62
|
244,100
|
|
|
11/25/2020
|
-1.90 / -5.54%
|
34.30
|
34.30
|
32.40
|
32.40
|
33.23
|
25.08
|
382,100
|
|
|
11/24/2020
|
-0.20 / -0.58%
|
34.50
|
34.50
|
33.80
|
34.30
|
34.08
|
26.55
|
215,500
|
|
|
11/23/2020
|
0.00 / 0.00%
|
34.50
|
34.70
|
33.80
|
34.50
|
34.28
|
26.71
|
451,600
|
|
|
11/20/2020
|
+0.40 / +1.17%
|
34.10
|
34.60
|
33.50
|
34.50
|
34.00
|
26.71
|
341,500
|
|
|
11/19/2020
|
-0.50 / -1.45%
|
38.00
|
38.00
|
33.60
|
34.10
|
34.15
|
26.40
|
302,800
|
|
|
11/18/2020
|
+1.20 / +3.59%
|
33.60
|
35.00
|
33.60
|
34.60
|
34.52
|
26.79
|
536,200
|
|
|
11/17/2020
|
+2.40 / +7.74%
|
32.50
|
33.90
|
32.00
|
33.40
|
33.12
|
25.86
|
286,200
|
|
|