|
Closing price on 12/4/2015
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
6,300 |
| Split-adjusted Price |
5.25 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.95
|
5.25
|
33,100
|
|
|
11/12/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.96
|
5.25
|
29,800
|
|
|
11/11/2015
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.93
|
5.25
|
17,100
|
|
|
11/10/2015
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.04
|
5.22
|
34,600
|
|
|
11/9/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.21
|
5.31
|
24,500
|
|
|
11/6/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.24
|
5.31
|
61,300
|
|
|
11/5/2015
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.09
|
5.31
|
45,400
|
|
|
11/4/2015
|
-0.20 / -1.16%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.02
|
5.25
|
48,800
|
|
|
11/3/2015
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.90
|
17.20
|
16.97
|
5.31
|
20,000
|
|
|
11/2/2015
|
-0.30 / -1.73%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.03
|
5.25
|
20,100
|
|
|
10/30/2015
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.32
|
5.35
|
13,200
|
|
|
10/29/2015
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.15
|
5.41
|
95,200
|
|
|
10/28/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.38
|
5.38
|
101,200
|
|
|
10/27/2015
|
+0.70 / +4.19%
|
17.00
|
17.60
|
16.70
|
17.40
|
17.32
|
5.38
|
83,400
|
|
|
10/26/2015
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.70
|
16.75
|
5.16
|
45,500
|
|
|