|
Closing price on 2/19/2020
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
7,100 |
| Split-adjusted Price |
13.93 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2020
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.90
|
18.00
|
17.99
|
13.93
|
7,100
|
|
|
2/18/2020
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.78
|
13.86
|
5,100
|
|
|
2/17/2020
|
-0.60 / -3.30%
|
17.50
|
18.00
|
17.30
|
17.60
|
17.71
|
13.62
|
20,600
|
|
|
2/14/2020
|
+0.50 / +2.82%
|
17.70
|
18.20
|
17.70
|
18.20
|
17.95
|
14.09
|
200
|
|
|
2/13/2020
|
-0.60 / -3.28%
|
18.40
|
18.40
|
17.70
|
17.70
|
18.03
|
13.70
|
13,200
|
|
|
2/12/2020
|
+1.00 / +5.78%
|
17.30
|
19.00
|
17.30
|
18.30
|
18.17
|
14.17
|
55,700
|
|
|
2/11/2020
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.29
|
13.39
|
16,500
|
|
|
2/10/2020
|
-0.10 / -0.57%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.33
|
13.39
|
7,100
|
|
|
2/7/2020
|
+0.40 / +2.35%
|
16.70
|
17.60
|
16.70
|
17.40
|
17.45
|
13.47
|
1,300
|
|
|
2/6/2020
|
-0.30 / -1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.27
|
13.16
|
26,900
|
|
|
2/5/2020
|
+0.70 / +4.22%
|
17.30
|
17.30
|
16.60
|
17.30
|
17.18
|
13.39
|
10,200
|
|
|
2/4/2020
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.68
|
12.85
|
18,500
|
|
|
2/3/2020
|
-0.40 / -2.35%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.27
|
12.85
|
7,200
|
|
|
1/31/2020
|
+0.80 / +4.94%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.90
|
13.16
|
21,400
|
|
|
1/30/2020
|
-0.80 / -4.71%
|
16.10
|
17.00
|
16.00
|
16.20
|
16.32
|
12.54
|
29,000
|
|
|
1/22/2020
|
+0.10 / +0.59%
|
17.10
|
17.40
|
16.90
|
17.00
|
17.05
|
13.16
|
10,700
|
|
|
1/21/2020
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.68
|
13.08
|
5,800
|
|
|
1/20/2020
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.91
|
13.16
|
19,200
|
|
|
1/17/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.05
|
13.24
|
11,700
|
|
|
1/16/2020
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.98
|
13.24
|
18,010
|
|
|
1/15/2020
|
-0.20 / -1.15%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.83
|
13.32
|
1,200
|
|
|
1/14/2020
|
+0.80 / +4.82%
|
16.40
|
18.00
|
16.40
|
17.40
|
17.18
|
13.47
|
24,200
|
|
|
1/13/2020
|
+0.60 / +3.75%
|
16.10
|
17.10
|
16.10
|
16.60
|
16.65
|
12.85
|
7,200
|
|
|
1/10/2020
|
-0.20 / -1.23%
|
16.10
|
16.20
|
15.80
|
16.00
|
15.99
|
12.39
|
32,400
|
|
|
1/9/2020
|
+0.10 / +0.62%
|
15.90
|
16.20
|
15.80
|
16.20
|
16.03
|
12.54
|
19,700
|
|
|
1/8/2020
|
-0.10 / -0.62%
|
15.90
|
16.90
|
15.90
|
16.10
|
16.08
|
12.46
|
38,000
|
|
|
1/7/2020
|
-0.70 / -4.14%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.25
|
12.54
|
50,700
|
|
|
1/6/2020
|
-0.20 / -1.17%
|
16.50
|
17.00
|
16.30
|
16.90
|
16.47
|
13.08
|
22,500
|
|
|
1/3/2020
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.10
|
17.17
|
13.24
|
15,700
|
|
|
1/2/2020
|
+0.60 / +3.64%
|
16.50
|
17.90
|
16.40
|
17.10
|
17.01
|
13.24
|
60,100
|
|
|