Closing price on 2/26/2018
|
|
Open |
14.30 |
High |
14.50 |
Low |
14.30 |
Volume |
27,600 |
Split-adjusted Price |
5.69 |
|
|
HLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2018
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.41
|
5.69
|
27,600
|
|
2/23/2018
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.34
|
5.62
|
22,500
|
|
2/22/2018
|
-0.40 / -2.70%
|
14.40
|
14.90
|
14.40
|
14.40
|
14.51
|
5.65
|
5,200
|
|
2/21/2018
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.58
|
5.81
|
9,700
|
|
2/13/2018
|
+0.20 / +1.39%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.51
|
5.73
|
13,900
|
|
2/12/2018
|
+0.10 / +0.70%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.18
|
5.65
|
5,900
|
|
2/9/2018
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.19
|
5.62
|
7,100
|
|
2/8/2018
|
+0.30 / +2.14%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.16
|
5.62
|
44,500
|
|
2/7/2018
|
+0.50 / +3.70%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.78
|
5.50
|
59,100
|
|
2/6/2018
|
-0.80 / -5.59%
|
14.30
|
14.30
|
13.40
|
13.50
|
13.72
|
5.30
|
53,700
|
|
2/5/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.32
|
5.62
|
35,200
|
|
2/2/2018
|
+0.30 / +2.14%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.29
|
5.62
|
72,100
|
|
2/1/2018
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.02
|
5.50
|
33,700
|
|
1/31/2018
|
-0.20 / -1.41%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.10
|
5.50
|
41,800
|
|
1/30/2018
|
+0.40 / +2.90%
|
14.00
|
14.20
|
13.60
|
14.20
|
13.88
|
5.58
|
15,400
|
|
1/29/2018
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
5.42
|
14,200
|
|
1/26/2018
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.17
|
5.50
|
22,400
|
|
1/25/2018
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.50
|
5.65
|
53,200
|
|
1/24/2018
|
+0.20 / +1.39%
|
15.80
|
15.80
|
14.50
|
14.60
|
14.75
|
5.73
|
105,810
|
|
1/23/2018
|
+0.40 / +2.86%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.27
|
5.65
|
78,400
|
|
1/22/2018
|
+0.90 / +6.87%
|
13.40
|
14.40
|
13.40
|
14.00
|
14.24
|
5.50
|
92,600
|
|
1/19/2018
|
+0.10 / +0.77%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.15
|
5.14
|
19,900
|
|
1/18/2018
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.90
|
13.00
|
13.09
|
5.10
|
15,200
|
|
1/17/2018
|
-0.40 / -2.99%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.16
|
5.10
|
14,000
|
|
1/16/2018
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.90
|
13.40
|
12.97
|
5.26
|
15,600
|
|
1/15/2018
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.20
|
5.26
|
11,500
|
|
1/12/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.26
|
0
|
|
1/11/2018
|
+0.40 / +3.08%
|
13.20
|
13.40
|
13.10
|
13.40
|
13.13
|
5.26
|
12,600
|
|
1/10/2018
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.90
|
13.00
|
12.99
|
5.10
|
700
|
|
1/9/2018
|
+0.50 / +3.97%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.00
|
5.14
|
120,400
|
|
|