|
Closing price on 12/8/2014
|
|
| Open |
18.40 |
| High |
19.30 |
| Low |
18.40 |
| Volume |
460,800 |
| Split-adjusted Price |
5.45 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2014
|
+0.70 / +3.80%
|
18.40
|
19.30
|
18.40
|
19.10
|
18.97
|
5.45
|
460,800
|
|
|
12/5/2014
|
+0.60 / +3.37%
|
17.80
|
18.60
|
17.70
|
18.40
|
18.36
|
5.25
|
297,300
|
|
|
12/4/2014
|
+0.80 / +4.71%
|
17.10
|
18.10
|
17.10
|
17.80
|
17.71
|
5.08
|
196,740
|
|
|
12/3/2014
|
-0.20 / -1.16%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.02
|
4.85
|
26,600
|
|
|
12/2/2014
|
+0.10 / +0.58%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.96
|
4.91
|
14,400
|
|
|
12/1/2014
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.08
|
4.88
|
6,100
|
|
|
11/28/2014
|
+0.40 / +2.38%
|
17.70
|
17.70
|
16.80
|
17.20
|
16.89
|
4.91
|
43,900
|
|
|
11/27/2014
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.70
|
4.80
|
20,800
|
|
|
11/26/2014
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.73
|
4.80
|
33,300
|
|
|
11/25/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.64
|
4.83
|
5,800
|
|
|
11/24/2014
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.60
|
16.90
|
16.68
|
4.83
|
13,500
|
|
|
11/21/2014
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.89
|
4.80
|
23,000
|
|
|
11/20/2014
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.90
|
17.00
|
16.99
|
4.85
|
7,100
|
|
|
11/19/2014
|
-0.20 / -1.17%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.89
|
4.83
|
23,600
|
|
|
11/18/2014
|
-0.30 / -1.72%
|
17.80
|
17.80
|
17.00
|
17.10
|
17.05
|
4.88
|
40,600
|
|
|
11/17/2014
|
+0.30 / +1.75%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.36
|
4.97
|
1,200
|
|
|
11/14/2014
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.04
|
4.88
|
31,000
|
|
|
11/13/2014
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.24
|
4.85
|
37,600
|
|
|
11/12/2014
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.22
|
4.97
|
40,700
|
|
|
11/11/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.43
|
4.97
|
11,200
|
|
|
11/10/2014
|
+0.50 / +2.94%
|
17.40
|
17.60
|
17.20
|
17.50
|
17.33
|
5.00
|
63,300
|
|
|
11/7/2014
|
-0.10 / -0.58%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.88
|
4.85
|
17,000
|
|
|
11/6/2014
|
+0.10 / +0.59%
|
16.80
|
17.20
|
16.80
|
17.10
|
16.83
|
4.88
|
11,900
|
|
|
11/5/2014
|
-0.30 / -1.73%
|
15.80
|
17.30
|
15.80
|
17.00
|
16.94
|
4.85
|
49,700
|
|
|
11/4/2014
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.34
|
4.94
|
21,300
|
|
|
11/3/2014
|
+0.40 / +2.35%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.30
|
4.97
|
97,700
|
|
|
10/31/2014
|
+0.30 / +1.80%
|
17.00
|
17.00
|
16.60
|
17.00
|
16.80
|
4.85
|
29,900
|
|
|
10/30/2014
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.91
|
4.77
|
8,500
|
|
|
10/29/2014
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.98
|
4.88
|
86,900
|
|
|
10/28/2014
|
+0.40 / +2.44%
|
16.30
|
16.80
|
16.20
|
16.80
|
16.33
|
4.80
|
22,900
|
|
|