|
Closing price on 2/7/2014
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
18.80 |
| Volume |
131,900 |
| Split-adjusted Price |
5.25 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2014
|
-0.10 / -0.52%
|
19.20
|
19.40
|
18.80
|
19.10
|
19.18
|
5.25
|
131,900
|
|
|
2/6/2014
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.90
|
19.20
|
19.11
|
5.28
|
78,600
|
|
|
1/27/2014
|
+0.20 / +1.05%
|
18.90
|
19.20
|
18.80
|
19.20
|
18.91
|
5.28
|
78,200
|
|
|
1/24/2014
|
0.00 / 0.00%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.10
|
5.22
|
179,700
|
|
|
1/23/2014
|
+0.40 / +2.15%
|
18.70
|
19.40
|
18.70
|
19.00
|
19.12
|
5.22
|
129,100
|
|
|
1/22/2014
|
+0.20 / +1.09%
|
18.40
|
19.00
|
18.30
|
18.60
|
18.63
|
5.11
|
352,400
|
|
|
1/21/2014
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.00
|
18.40
|
18.30
|
5.06
|
433,300
|
|
|
1/20/2014
|
-0.60 / -3.13%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.87
|
5.11
|
176,200
|
|
|
1/17/2014
|
-0.20 / -1.03%
|
19.20
|
19.50
|
19.00
|
19.20
|
19.18
|
5.28
|
245,900
|
|
|
1/16/2014
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.40
|
19.20
|
5.33
|
167,100
|
|
|
1/15/2014
|
+0.10 / +0.52%
|
19.00
|
19.80
|
19.00
|
19.40
|
19.34
|
5.33
|
454,200
|
|
|
1/14/2014
|
+0.30 / +1.58%
|
18.90
|
19.50
|
18.70
|
19.30
|
19.09
|
5.31
|
537,700
|
|
|
1/13/2014
|
+0.50 / +2.70%
|
18.40
|
19.10
|
18.30
|
19.00
|
18.89
|
5.22
|
124,000
|
|
|
1/10/2014
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.65
|
5.09
|
279,700
|
|
|
1/9/2014
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.90
|
5.20
|
184,300
|
|
|
1/8/2014
|
+0.50 / +2.70%
|
18.50
|
19.30
|
18.50
|
19.00
|
18.98
|
5.22
|
318,300
|
|
|
1/7/2014
|
+0.30 / +1.65%
|
18.40
|
19.00
|
18.20
|
18.50
|
18.38
|
5.09
|
378,600
|
|
|
1/6/2014
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.11
|
5.00
|
224,800
|
|
|
1/3/2014
|
-0.40 / -2.12%
|
18.90
|
19.10
|
18.30
|
18.50
|
18.64
|
5.09
|
215,600
|
|
|
1/2/2014
|
+1.50 / +8.62%
|
17.40
|
19.10
|
17.40
|
18.90
|
18.24
|
5.20
|
497,100
|
|
|
12/31/2013
|
+0.20 / +1.16%
|
18.00
|
18.00
|
17.00
|
17.40
|
17.43
|
4.78
|
41,800
|
|
|
12/30/2013
|
-0.30 / -1.71%
|
17.20
|
17.60
|
17.00
|
17.20
|
17.21
|
4.73
|
87,600
|
|
|
12/27/2013
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.56
|
4.81
|
291,000
|
|
|
12/26/2013
|
-0.50 / -2.70%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.13
|
4.95
|
270,200
|
|
|
12/25/2013
|
+1.10 / +6.32%
|
17.40
|
18.60
|
17.40
|
18.50
|
18.17
|
5.09
|
273,000
|
|
|
12/24/2013
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.00
|
17.40
|
17.33
|
4.78
|
329,400
|
|
|
12/23/2013
|
+0.60 / +3.57%
|
16.80
|
17.70
|
16.80
|
17.40
|
17.17
|
4.78
|
184,100
|
|
|
12/20/2013
|
+0.70 / +4.35%
|
16.50
|
17.10
|
16.30
|
16.80
|
16.75
|
4.62
|
257,500
|
|
|
12/19/2013
|
+0.90 / +5.92%
|
15.50
|
16.30
|
15.50
|
16.10
|
15.97
|
4.43
|
425,400
|
|
|
12/18/2013
|
+0.40 / +2.70%
|
15.00
|
15.40
|
14.70
|
15.20
|
15.05
|
4.18
|
292,100
|
|
|