|
|
Closing price on 2/6/2020
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
26,900 |
| Split-adjusted Price |
13.16 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/31/2019
|
-1.20 / -6.78%
|
17.70
|
17.70
|
16.30
|
16.50
|
16.95
|
12.77
|
34,600
|
|
|
12/30/2019
|
-0.80 / -4.32%
|
18.50
|
18.50
|
17.50
|
17.70
|
17.97
|
13.70
|
24,800
|
|
|
12/27/2019
|
+0.10 / +0.54%
|
18.40
|
18.50
|
18.10
|
18.50
|
18.32
|
14.32
|
50,400
|
|
|
12/26/2019
|
-0.80 / -4.17%
|
19.20
|
19.20
|
18.40
|
18.40
|
18.64
|
14.24
|
46,000
|
|
|
12/25/2019
|
+1.30 / +7.26%
|
17.50
|
19.50
|
17.50
|
19.20
|
18.73
|
14.86
|
232,200
|
|
|
12/24/2019
|
+1.60 / +9.82%
|
16.30
|
17.90
|
16.10
|
17.90
|
17.18
|
13.86
|
224,600
|
|
|
12/23/2019
|
0.00 / 0.00%
|
16.10
|
16.60
|
15.90
|
16.30
|
16.21
|
12.62
|
78,200
|
|
|
12/20/2019
|
-0.40 / -2.40%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
12.62
|
46,200
|
|
|
12/19/2019
|
+0.60 / +3.73%
|
15.90
|
16.70
|
15.80
|
16.70
|
16.24
|
12.93
|
64,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|