|
Closing price on 12/9/2021
|
|
| Open |
38.00 |
| High |
39.00 |
| Low |
37.90 |
| Volume |
60,900 |
| Split-adjusted Price |
37.31 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
+0.70 / +1.83%
|
38.00
|
39.00
|
37.90
|
38.90
|
38.67
|
37.31
|
60,900
|
|
|
12/8/2021
|
+0.70 / +1.87%
|
40.20
|
40.20
|
37.80
|
38.20
|
38.23
|
36.64
|
51,900
|
|
|
12/7/2021
|
+1.00 / +2.74%
|
36.50
|
38.50
|
36.50
|
37.50
|
37.37
|
35.97
|
74,600
|
|
|
12/6/2021
|
-3.10 / -7.83%
|
39.40
|
39.50
|
36.50
|
36.50
|
37.88
|
35.01
|
130,500
|
|
|
12/3/2021
|
-2.40 / -5.71%
|
42.00
|
42.00
|
39.50
|
39.60
|
40.26
|
37.98
|
90,800
|
|
|
12/2/2021
|
+2.70 / +6.87%
|
39.30
|
42.50
|
39.00
|
42.00
|
41.30
|
40.29
|
85,500
|
|
|
12/1/2021
|
+0.30 / +0.77%
|
39.00
|
40.60
|
38.80
|
39.30
|
39.31
|
37.70
|
162,800
|
|
|
11/30/2021
|
-0.40 / -1.02%
|
39.40
|
40.70
|
38.80
|
39.00
|
39.43
|
37.41
|
177,600
|
|
|
11/29/2021
|
-2.30 / -5.52%
|
40.00
|
41.20
|
38.00
|
39.40
|
39.35
|
37.79
|
192,400
|
|
|
11/26/2021
|
-0.40 / -0.95%
|
42.10
|
42.90
|
41.40
|
41.70
|
41.88
|
40.00
|
132,700
|
|
|
11/25/2021
|
-1.30 / -3.00%
|
44.00
|
44.00
|
41.90
|
42.10
|
42.29
|
40.38
|
117,200
|
|
|
11/24/2021
|
0.00 / 0.00%
|
45.00
|
45.10
|
42.70
|
43.40
|
43.35
|
41.63
|
40,300
|
|
|
11/23/2021
|
+2.40 / +5.85%
|
40.90
|
44.00
|
39.80
|
43.40
|
41.62
|
41.63
|
73,400
|
|
|
11/22/2021
|
-1.30 / -3.07%
|
42.50
|
43.00
|
41.00
|
41.00
|
41.52
|
39.33
|
127,200
|
|
|
11/19/2021
|
-2.40 / -5.37%
|
44.70
|
45.00
|
40.70
|
42.30
|
42.66
|
40.57
|
178,900
|
|
|
11/18/2021
|
-0.20 / -0.45%
|
45.00
|
46.00
|
44.50
|
44.70
|
44.92
|
42.88
|
99,700
|
|
|
11/17/2021
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
44.90
|
44.48
|
43.07
|
105,700
|
|
|
11/16/2021
|
-1.90 / -4.06%
|
46.80
|
47.00
|
44.90
|
44.90
|
45.74
|
43.07
|
248,700
|
|
|
11/15/2021
|
-2.10 / -4.29%
|
49.50
|
49.50
|
46.70
|
46.80
|
47.74
|
44.89
|
239,700
|
|
|
11/12/2021
|
-1.50 / -2.98%
|
50.60
|
50.90
|
48.70
|
48.90
|
49.12
|
46.90
|
90,700
|
|
|
11/11/2021
|
+2.40 / +5.00%
|
48.20
|
51.90
|
47.80
|
50.40
|
49.05
|
48.34
|
200,600
|
|
|
11/10/2021
|
-0.20 / -0.41%
|
48.10
|
49.50
|
47.50
|
48.00
|
48.37
|
46.04
|
318,400
|
|
|
11/9/2021
|
-0.50 / -1.03%
|
48.40
|
49.00
|
48.20
|
48.20
|
48.48
|
46.23
|
134,500
|
|
|
11/8/2021
|
+0.10 / +0.21%
|
48.70
|
50.00
|
48.00
|
48.70
|
48.66
|
46.71
|
88,000
|
|
|
11/5/2021
|
-0.40 / -0.82%
|
49.00
|
53.50
|
48.50
|
48.60
|
49.12
|
46.62
|
145,900
|
|
|
11/4/2021
|
+0.40 / +0.82%
|
48.60
|
49.50
|
45.80
|
49.00
|
48.36
|
47.00
|
251,500
|
|
|
11/3/2021
|
-5.40 / -10.00%
|
54.50
|
56.00
|
48.60
|
48.60
|
52.26
|
46.62
|
375,100
|
|
|
11/2/2021
|
-0.10 / -0.18%
|
54.10
|
57.00
|
53.80
|
54.00
|
55.41
|
51.80
|
173,300
|
|
|
11/1/2021
|
-0.70 / -1.28%
|
54.00
|
55.00
|
52.00
|
54.10
|
53.13
|
51.89
|
294,500
|
|
|
10/29/2021
|
-0.20 / -0.36%
|
55.00
|
57.00
|
54.10
|
54.80
|
54.89
|
52.56
|
141,000
|
|
|