|
Closing price on 2/4/2015
|
|
| Open |
20.70 |
| High |
21.00 |
| Low |
20.60 |
| Volume |
113,500 |
| Split-adjusted Price |
5.94 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
-0.20 / -0.95%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.85
|
5.94
|
113,500
|
|
|
2/3/2015
|
-1.20 / -5.41%
|
22.40
|
22.60
|
21.00
|
21.00
|
22.01
|
6.00
|
312,700
|
|
|
2/2/2015
|
-0.10 / -0.45%
|
22.30
|
22.80
|
22.10
|
22.20
|
22.35
|
6.34
|
246,100
|
|
|
1/30/2015
|
-1.10 / -4.70%
|
23.00
|
23.40
|
22.30
|
22.30
|
22.77
|
6.37
|
522,500
|
|
|
1/29/2015
|
+0.40 / +1.74%
|
22.60
|
23.50
|
22.60
|
23.40
|
23.10
|
6.68
|
213,900
|
|
|
1/28/2015
|
+0.80 / +3.60%
|
22.20
|
23.00
|
21.60
|
23.00
|
22.13
|
6.57
|
366,600
|
|
|
1/27/2015
|
+1.30 / +6.22%
|
21.60
|
22.80
|
21.60
|
22.20
|
22.31
|
6.34
|
663,710
|
|
|
1/26/2015
|
+1.90 / +10.00%
|
19.60
|
20.90
|
19.60
|
20.90
|
20.66
|
5.97
|
441,300
|
|
|
1/23/2015
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.50
|
19.00
|
18.78
|
5.43
|
200,000
|
|
|
1/22/2015
|
+0.60 / +3.28%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.49
|
5.40
|
79,500
|
|
|
1/21/2015
|
-0.30 / -1.61%
|
18.70
|
18.70
|
18.30
|
18.30
|
18.48
|
5.23
|
37,100
|
|
|
1/20/2015
|
+0.20 / +1.09%
|
19.00
|
19.00
|
18.40
|
18.60
|
18.72
|
5.31
|
48,300
|
|
|
1/19/2015
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.54
|
5.25
|
106,700
|
|
|
1/16/2015
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
18.70
|
18.76
|
5.34
|
128,900
|
|
|
1/15/2015
|
+0.10 / +0.54%
|
18.60
|
19.00
|
18.30
|
18.70
|
18.70
|
5.34
|
143,300
|
|
|
1/14/2015
|
+0.60 / +3.33%
|
18.00
|
18.80
|
17.90
|
18.60
|
18.45
|
5.31
|
318,610
|
|
|
1/13/2015
|
+0.70 / +4.05%
|
17.60
|
18.20
|
17.30
|
18.00
|
17.80
|
5.14
|
95,900
|
|
|
1/12/2015
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.42
|
4.94
|
38,000
|
|
|
1/9/2015
|
+0.20 / +1.17%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.51
|
4.94
|
45,700
|
|
|
1/8/2015
|
-0.10 / -0.58%
|
17.50
|
17.50
|
17.10
|
17.10
|
17.50
|
4.88
|
400
|
|
|
1/7/2015
|
-0.30 / -1.71%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.46
|
4.91
|
37,900
|
|
|
1/6/2015
|
+0.20 / +1.16%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.30
|
5.00
|
54,000
|
|
|
1/5/2015
|
-0.20 / -1.14%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.22
|
4.94
|
38,400
|
|
|
12/31/2014
|
+0.60 / +3.55%
|
17.10
|
17.80
|
17.10
|
17.50
|
17.41
|
5.00
|
66,400
|
|
|
12/30/2014
|
+0.40 / +2.42%
|
17.00
|
17.00
|
16.20
|
16.90
|
16.47
|
4.83
|
49,400
|
|
|
12/29/2014
|
-0.90 / -5.17%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.78
|
4.71
|
69,400
|
|
|
12/26/2014
|
-0.40 / -2.25%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.58
|
4.97
|
28,800
|
|
|
12/25/2014
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.70
|
5.08
|
26,300
|
|
|
12/24/2014
|
+0.20 / +1.14%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.73
|
5.08
|
11,700
|
|
|
12/23/2014
|
-0.40 / -2.22%
|
18.00
|
18.20
|
17.60
|
17.60
|
17.96
|
5.03
|
38,400
|
|
|