|
Closing price on 2/12/2019
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
15,300 |
| Split-adjusted Price |
8.55 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2019
|
-0.30 / -2.17%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.37
|
8.55
|
15,300
|
|
|
2/11/2019
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.61
|
8.74
|
1,700
|
|
|
2/1/2019
|
+0.50 / +3.82%
|
13.20
|
13.60
|
13.10
|
13.60
|
13.15
|
8.61
|
7,300
|
|
|
1/31/2019
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.08
|
8.30
|
8,900
|
|
|
1/30/2019
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.01
|
8.23
|
13,100
|
|
|
1/29/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.23
|
2,500
|
|
|
1/28/2019
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.16
|
8.23
|
2,500
|
|
|
1/25/2019
|
+0.10 / +0.76%
|
13.10
|
13.30
|
12.50
|
13.20
|
13.09
|
8.36
|
2,500
|
|
|
1/24/2019
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.50
|
13.10
|
12.69
|
8.30
|
11,000
|
|
|
1/23/2019
|
-0.40 / -3.01%
|
13.30
|
13.30
|
12.90
|
12.90
|
13.13
|
8.17
|
700
|
|
|
1/22/2019
|
-0.50 / -3.62%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.44
|
8.42
|
59,200
|
|
|
1/21/2019
|
+0.80 / +6.15%
|
13.60
|
14.20
|
13.60
|
13.80
|
13.88
|
8.74
|
114,600
|
|
|
1/18/2019
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
8.23
|
20,600
|
|
|
1/17/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.52
|
7.92
|
13,100
|
|
|
1/16/2019
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
7.98
|
24,200
|
|
|
1/15/2019
|
+0.90 / +7.76%
|
11.60
|
12.50
|
11.50
|
12.50
|
11.96
|
7.92
|
76,000
|
|
|
1/14/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.35
|
2,500
|
|
|
1/11/2019
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.41
|
7.35
|
15,400
|
|
|
1/10/2019
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
7.22
|
15,500
|
|
|
1/9/2019
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.36
|
7.35
|
75,500
|
|
|
1/8/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.42
|
7.22
|
12,700
|
|
|
1/7/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.43
|
7.22
|
36,000
|
|
|
1/4/2019
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.28
|
7.22
|
9,900
|
|
|
1/3/2019
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.46
|
7.22
|
33,400
|
|
|
1/2/2019
|
+0.30 / +2.65%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.66
|
7.35
|
32,000
|
|
|
12/28/2018
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.34
|
7.16
|
19,300
|
|
|
12/27/2018
|
+0.10 / +0.88%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.52
|
7.28
|
15,400
|
|
|
12/26/2018
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.38
|
7.22
|
35,800
|
|
|
12/25/2018
|
-0.30 / -2.61%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.19
|
7.09
|
100,700
|
|
|
12/24/2018
|
-0.40 / -3.36%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.67
|
7.28
|
99,200
|
|
|