|
Closing price on 2/26/2016
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
47,300 |
| Split-adjusted Price |
4.36 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2016
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.04
|
4.36
|
47,300
|
|
|
2/25/2016
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.00
|
14.10
|
14.40
|
4.36
|
81,000
|
|
|
2/24/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.42
|
4.45
|
19,100
|
|
|
2/23/2016
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.50
|
14.50
|
14.69
|
4.48
|
58,800
|
|
|
2/22/2016
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.55
|
4.51
|
55,100
|
|
|
2/19/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.58
|
4.48
|
65,200
|
|
|
2/18/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.44
|
4.48
|
17,200
|
|
|
2/17/2016
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.35
|
4.48
|
29,900
|
|
|
2/16/2016
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.30
|
4.42
|
50,800
|
|
|
2/15/2016
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.20
|
4.36
|
300
|
|
|
2/5/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
4.42
|
10,400
|
|
|
2/4/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
4.42
|
11,400
|
|
|
2/3/2016
|
-0.10 / -0.69%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.00
|
4.42
|
2,800
|
|
|
2/2/2016
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.33
|
4.45
|
1,000
|
|
|
2/1/2016
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.31
|
4.42
|
47,000
|
|
|
1/29/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.32
|
4.42
|
56,400
|
|
|
1/28/2016
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.40
|
4.45
|
42,800
|
|
|
1/27/2016
|
-0.40 / -2.70%
|
14.90
|
14.90
|
14.20
|
14.40
|
14.80
|
4.45
|
130,500
|
|
|
1/26/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.68
|
4.57
|
21,800
|
|
|
1/25/2016
|
+0.40 / +2.78%
|
14.40
|
15.00
|
14.40
|
14.80
|
14.79
|
4.57
|
33,500
|
|
|
1/22/2016
|
-0.30 / -2.04%
|
14.50
|
14.70
|
13.70
|
14.40
|
14.17
|
4.45
|
80,900
|
|
|
1/21/2016
|
-1.60 / -9.82%
|
16.20
|
16.20
|
14.70
|
14.70
|
14.97
|
4.54
|
164,200
|
|
|
1/20/2016
|
+0.10 / +0.62%
|
16.20
|
16.50
|
15.80
|
16.30
|
16.20
|
5.04
|
22,600
|
|
|
1/19/2016
|
0.00 / 0.00%
|
15.50
|
16.50
|
15.50
|
16.20
|
15.82
|
5.01
|
7,100
|
|
|
1/18/2016
|
0.00 / 0.00%
|
14.70
|
16.20
|
14.60
|
16.20
|
14.74
|
5.01
|
4,800
|
|
|
1/15/2016
|
-0.60 / -3.57%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.43
|
5.01
|
20,300
|
|
|
1/14/2016
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.40
|
16.80
|
16.64
|
5.19
|
53,300
|
|
|
1/13/2016
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.88
|
5.22
|
34,800
|
|
|
1/12/2016
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.84
|
5.25
|
39,000
|
|
|
1/11/2016
|
-0.90 / -5.11%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.99
|
5.16
|
86,900
|
|
|