|
Closing price on 2/25/2015
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
23.10 |
| Volume |
279,200 |
| Split-adjusted Price |
3.51 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2015
|
-0.70 / -2.94%
|
23.80
|
23.90
|
23.10
|
23.10
|
23.39
|
3.51
|
279,200
|
|
|
2/24/2015
|
+0.90 / +3.93%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.36
|
3.62
|
273,200
|
|
|
2/13/2015
|
+0.30 / +1.33%
|
22.40
|
22.90
|
22.40
|
22.90
|
22.58
|
3.48
|
239,300
|
|
|
2/12/2015
|
+0.90 / +4.15%
|
22.00
|
22.90
|
22.00
|
22.60
|
22.46
|
3.43
|
451,200
|
|
|
2/11/2015
|
+0.40 / +1.88%
|
21.20
|
21.70
|
21.20
|
21.70
|
21.41
|
3.30
|
61,400
|
|
|
2/10/2015
|
-0.30 / -1.39%
|
21.50
|
21.60
|
21.20
|
21.30
|
21.34
|
3.24
|
160,700
|
|
|
2/9/2015
|
+0.40 / +1.89%
|
21.60
|
21.90
|
21.50
|
21.60
|
21.61
|
3.28
|
163,500
|
|
|
2/6/2015
|
+0.10 / +0.47%
|
21.00
|
21.30
|
20.90
|
21.20
|
21.08
|
3.22
|
82,500
|
|
|
2/5/2015
|
+0.30 / +1.44%
|
22.50
|
22.50
|
20.90
|
21.10
|
21.07
|
3.21
|
69,100
|
|
|
2/4/2015
|
-0.20 / -0.95%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.85
|
3.16
|
113,500
|
|
|
2/3/2015
|
-1.20 / -5.41%
|
22.40
|
22.60
|
21.00
|
21.00
|
22.01
|
3.19
|
312,700
|
|
|
2/2/2015
|
-0.10 / -0.45%
|
22.30
|
22.80
|
22.10
|
22.20
|
22.35
|
3.37
|
246,100
|
|
|
1/30/2015
|
-1.10 / -4.70%
|
23.00
|
23.40
|
22.30
|
22.30
|
22.77
|
3.39
|
522,500
|
|
|
1/29/2015
|
+0.40 / +1.74%
|
22.60
|
23.50
|
22.60
|
23.40
|
23.10
|
3.56
|
213,900
|
|
|
1/28/2015
|
+0.80 / +3.60%
|
22.20
|
23.00
|
21.60
|
23.00
|
22.13
|
3.49
|
366,600
|
|
|
1/27/2015
|
+1.30 / +6.22%
|
21.60
|
22.80
|
21.60
|
22.20
|
22.31
|
3.37
|
663,710
|
|
|
1/26/2015
|
+1.90 / +10.00%
|
19.60
|
20.90
|
19.60
|
20.90
|
20.66
|
3.18
|
441,300
|
|
|
1/23/2015
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.50
|
19.00
|
18.78
|
2.89
|
200,000
|
|
|
1/22/2015
|
+0.60 / +3.28%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.49
|
2.87
|
79,500
|
|
|
1/21/2015
|
-0.30 / -1.61%
|
18.70
|
18.70
|
18.30
|
18.30
|
18.48
|
2.78
|
37,100
|
|
|
1/20/2015
|
+0.20 / +1.09%
|
19.00
|
19.00
|
18.40
|
18.60
|
18.72
|
2.83
|
48,300
|
|
|
1/19/2015
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.54
|
2.80
|
106,700
|
|
|
1/16/2015
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
18.70
|
18.76
|
2.84
|
128,900
|
|
|
1/15/2015
|
+0.10 / +0.54%
|
18.60
|
19.00
|
18.30
|
18.70
|
18.70
|
2.84
|
143,300
|
|
|
1/14/2015
|
+0.60 / +3.33%
|
18.00
|
18.80
|
17.90
|
18.60
|
18.45
|
2.83
|
318,610
|
|
|
1/13/2015
|
+0.70 / +4.05%
|
17.60
|
18.20
|
17.30
|
18.00
|
17.80
|
2.73
|
95,900
|
|
|
1/12/2015
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.42
|
2.63
|
38,000
|
|
|
1/9/2015
|
+0.20 / +1.17%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.51
|
2.63
|
45,700
|
|
|
1/8/2015
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.50
|
2.60
|
400
|
|
|
1/7/2015
|
-0.30 / -1.71%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.46
|
2.61
|
37,900
|
|
|