Closing price on 2/1/2023
|
|
Open |
28.90 |
High |
28.90 |
Low |
27.30 |
Volume |
16,100 |
Split-adjusted Price |
27.50 |
|
|
HLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2023
|
-0.20 / -0.72%
|
28.90
|
28.90
|
27.30
|
27.50
|
27.65
|
27.50
|
16,100
|
|
1/31/2023
|
-0.30 / -1.07%
|
28.00
|
28.20
|
27.20
|
27.70
|
27.72
|
27.70
|
12,300
|
|
1/30/2023
|
-0.50 / -1.75%
|
28.80
|
28.80
|
27.10
|
28.00
|
27.71
|
28.00
|
33,600
|
|
1/27/2023
|
+0.40 / +1.42%
|
28.10
|
29.00
|
28.10
|
28.50
|
28.59
|
28.50
|
5,100
|
|
1/19/2023
|
-0.40 / -1.40%
|
28.20
|
28.60
|
28.10
|
28.10
|
28.24
|
28.10
|
5,300
|
|
1/18/2023
|
+0.70 / +2.52%
|
27.90
|
28.50
|
27.80
|
28.50
|
28.10
|
28.50
|
23,400
|
|
1/17/2023
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.80
|
27.80
|
28.00
|
27.80
|
14,400
|
|
1/16/2023
|
0.00 / 0.00%
|
27.70
|
27.80
|
27.20
|
27.80
|
27.72
|
27.80
|
4,100
|
|
1/13/2023
|
+0.60 / +2.21%
|
27.40
|
29.00
|
27.40
|
27.80
|
27.87
|
27.80
|
22,100
|
|
1/12/2023
|
-1.30 / -4.56%
|
27.90
|
28.50
|
27.20
|
27.20
|
28.24
|
27.20
|
11,500
|
|
1/11/2023
|
+0.60 / +2.15%
|
28.00
|
28.50
|
27.60
|
28.50
|
28.10
|
28.50
|
22,700
|
|
1/10/2023
|
-0.90 / -3.13%
|
28.50
|
28.60
|
27.00
|
27.90
|
27.46
|
27.90
|
20,900
|
|
1/9/2023
|
-0.90 / -3.03%
|
29.20
|
29.60
|
28.50
|
28.80
|
28.98
|
28.80
|
22,200
|
|
1/6/2023
|
-0.10 / -0.34%
|
29.80
|
29.90
|
28.60
|
29.70
|
28.98
|
29.70
|
7,900
|
|
1/5/2023
|
+0.50 / +1.71%
|
29.50
|
29.90
|
29.20
|
29.80
|
29.60
|
29.80
|
6,400
|
|
1/4/2023
|
+0.30 / +1.03%
|
29.00
|
29.90
|
28.50
|
29.30
|
28.98
|
29.30
|
12,900
|
|
1/3/2023
|
+0.40 / +1.40%
|
28.60
|
29.30
|
28.20
|
29.00
|
28.94
|
29.00
|
6,700
|
|
12/30/2022
|
-0.40 / -1.38%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.88
|
28.60
|
1,600
|
|
12/29/2022
|
+0.10 / +0.35%
|
29.00
|
29.60
|
28.80
|
29.00
|
28.93
|
29.00
|
3,200
|
|
12/28/2022
|
+0.70 / +2.48%
|
29.40
|
29.40
|
28.90
|
28.90
|
29.14
|
28.90
|
800
|
|
12/27/2022
|
+1.30 / +4.63%
|
29.00
|
29.40
|
28.30
|
29.40
|
29.08
|
28.20
|
6,800
|
|
12/26/2022
|
-1.20 / -4.10%
|
30.00
|
30.00
|
28.10
|
28.10
|
28.93
|
26.95
|
43,600
|
|
12/23/2022
|
+0.50 / +1.74%
|
29.00
|
29.40
|
29.00
|
29.30
|
29.17
|
28.10
|
8,500
|
|
12/22/2022
|
+0.90 / +3.23%
|
28.50
|
28.90
|
28.00
|
28.80
|
28.62
|
27.62
|
5,300
|
|
12/21/2022
|
-0.60 / -2.11%
|
28.50
|
29.00
|
27.80
|
27.90
|
28.45
|
26.76
|
5,300
|
|
12/20/2022
|
-1.30 / -4.36%
|
29.80
|
29.80
|
27.60
|
28.50
|
28.61
|
27.34
|
17,900
|
|
12/19/2022
|
-0.90 / -2.93%
|
30.50
|
31.00
|
29.80
|
29.80
|
30.14
|
28.58
|
5,500
|
|
12/16/2022
|
-0.20 / -0.65%
|
30.00
|
31.00
|
29.00
|
30.70
|
30.74
|
29.45
|
15,700
|
|
12/15/2022
|
+0.90 / +3.00%
|
30.00
|
31.00
|
29.80
|
30.90
|
29.97
|
29.64
|
7,100
|
|
12/14/2022
|
+1.10 / +3.81%
|
29.60
|
31.70
|
29.20
|
30.00
|
31.08
|
28.78
|
16,700
|
|
|