|
Closing price on 2/7/2017
|
|
| Open |
12.30 |
| High |
13.00 |
| Low |
12.30 |
| Volume |
35,600 |
| Split-adjusted Price |
4.31 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2017
|
+0.30 / +2.46%
|
12.30
|
13.00
|
12.30
|
12.50
|
12.45
|
4.31
|
35,600
|
|
|
2/6/2017
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.16
|
4.21
|
40,700
|
|
|
2/3/2017
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.18
|
2,000
|
|
|
2/2/2017
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.90
|
12.30
|
11.92
|
4.25
|
1,400
|
|
|
1/25/2017
|
+0.30 / +2.50%
|
11.50
|
12.30
|
11.50
|
12.30
|
11.77
|
4.25
|
3,100
|
|
|
1/24/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.91
|
4.14
|
2,100
|
|
|
1/23/2017
|
-0.30 / -2.46%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
4.11
|
55,800
|
|
|
1/20/2017
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.16
|
4.21
|
1,800
|
|
|
1/19/2017
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.10
|
4.14
|
3,600
|
|
|
1/18/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.41
|
4.21
|
6,700
|
|
|
1/17/2017
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.27
|
4.21
|
2,100
|
|
|
1/16/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.17
|
4.21
|
4,900
|
|
|
1/13/2017
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.10
|
4.25
|
10,800
|
|
|
1/12/2017
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.96
|
4.18
|
25,600
|
|
|
1/11/2017
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.92
|
4.18
|
13,000
|
|
|
1/10/2017
|
+0.10 / +0.84%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.82
|
4.14
|
19,500
|
|
|
1/9/2017
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.80
|
4.11
|
25,100
|
|
|
1/6/2017
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.81
|
4.14
|
21,600
|
|
|
1/5/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
4.11
|
6,800
|
|
|
1/4/2017
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.79
|
4.14
|
4,000
|
|
|
1/3/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
24,000
|
|
|
12/30/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.68
|
4.07
|
20,700
|
|
|
12/29/2016
|
-0.40 / -3.28%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
4.07
|
20,900
|
|
|
12/28/2016
|
0.00 / 0.00%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.72
|
4.21
|
9,200
|
|
|
12/27/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.21
|
0
|
|
|
12/26/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.21
|
0
|
|
|
12/23/2016
|
-0.10 / -0.81%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.02
|
4.21
|
10,200
|
|
|
12/22/2016
|
+0.30 / +2.50%
|
11.90
|
12.30
|
11.90
|
12.30
|
11.91
|
4.25
|
5,200
|
|
|
12/21/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.83
|
4.14
|
16,100
|
|
|
12/20/2016
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.96
|
4.14
|
11,800
|
|
|