|
Closing price on 2/8/2021
|
|
| Open |
23.00 |
| High |
24.20 |
| Low |
22.80 |
| Volume |
112,100 |
| Split-adjusted Price |
21.18 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.10 / -0.42%
|
23.00
|
24.20
|
22.80
|
23.70
|
23.29
|
21.18
|
112,100
|
|
|
2/5/2021
|
-0.20 / -0.83%
|
24.00
|
24.00
|
22.90
|
23.80
|
23.20
|
21.27
|
153,300
|
|
|
2/4/2021
|
0.00 / 0.00%
|
24.00
|
25.20
|
23.70
|
24.00
|
24.81
|
21.45
|
148,900
|
|
|
2/3/2021
|
+0.40 / +1.69%
|
23.60
|
24.30
|
23.20
|
24.00
|
23.60
|
21.45
|
62,100
|
|
|
2/2/2021
|
-0.40 / -1.67%
|
23.90
|
24.00
|
22.70
|
23.60
|
23.39
|
21.09
|
110,600
|
|
|
2/1/2021
|
-0.40 / -1.64%
|
24.50
|
24.50
|
23.00
|
24.00
|
24.13
|
21.45
|
66,200
|
|
|
1/29/2021
|
+1.30 / +5.63%
|
20.80
|
24.40
|
20.80
|
24.40
|
22.73
|
21.81
|
216,800
|
|
|
1/28/2021
|
-2.50 / -9.77%
|
25.00
|
25.40
|
23.10
|
23.10
|
23.23
|
20.65
|
248,500
|
|
|
1/27/2021
|
-0.90 / -3.40%
|
25.50
|
26.40
|
24.00
|
25.60
|
24.94
|
22.88
|
168,400
|
|
|
1/26/2021
|
-0.80 / -2.93%
|
27.00
|
27.30
|
25.30
|
26.50
|
26.36
|
23.69
|
101,300
|
|
|
1/25/2021
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.60
|
27.30
|
26.98
|
24.40
|
75,400
|
|
|
1/22/2021
|
-0.20 / -0.73%
|
27.50
|
27.90
|
27.00
|
27.30
|
27.23
|
24.40
|
123,300
|
|
|
1/21/2021
|
+1.50 / +5.77%
|
26.80
|
27.80
|
26.10
|
27.50
|
27.09
|
24.58
|
372,300
|
|
|
1/20/2021
|
-0.20 / -0.76%
|
26.00
|
26.30
|
24.50
|
26.00
|
25.33
|
23.24
|
139,300
|
|
|
1/19/2021
|
-0.80 / -2.96%
|
26.80
|
26.80
|
24.30
|
26.20
|
25.77
|
23.42
|
297,500
|
|
|
1/18/2021
|
-0.30 / -1.10%
|
27.30
|
27.50
|
26.80
|
27.00
|
26.97
|
24.13
|
96,600
|
|
|
1/15/2021
|
+0.10 / +0.37%
|
27.50
|
27.50
|
26.50
|
27.30
|
26.93
|
24.40
|
200,500
|
|
|
1/14/2021
|
-0.50 / -1.81%
|
27.40
|
27.50
|
26.70
|
27.20
|
26.93
|
24.31
|
128,000
|
|
|
1/13/2021
|
-0.20 / -0.72%
|
27.90
|
28.00
|
27.20
|
27.70
|
27.58
|
24.76
|
127,200
|
|
|
1/12/2021
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.50
|
27.90
|
27.96
|
24.94
|
224,700
|
|
|
1/11/2021
|
+1.10 / +4.10%
|
26.80
|
28.00
|
26.00
|
27.90
|
26.82
|
24.94
|
350,600
|
|
|
1/8/2021
|
+0.20 / +0.75%
|
26.80
|
26.90
|
26.40
|
26.80
|
26.63
|
23.96
|
141,900
|
|
|
1/7/2021
|
+0.10 / +0.38%
|
26.50
|
26.90
|
26.30
|
26.60
|
26.53
|
23.78
|
107,520
|
|
|
1/6/2021
|
+0.60 / +2.32%
|
25.90
|
26.60
|
25.90
|
26.50
|
26.46
|
23.69
|
147,400
|
|
|
1/5/2021
|
+0.20 / +0.78%
|
25.50
|
26.00
|
25.30
|
25.90
|
25.61
|
23.15
|
118,400
|
|
|
1/4/2021
|
+0.30 / +1.18%
|
26.00
|
26.00
|
25.40
|
25.70
|
25.60
|
22.97
|
67,800
|
|
|
12/31/2020
|
+0.10 / +0.40%
|
25.30
|
25.90
|
25.00
|
25.40
|
25.31
|
22.70
|
148,000
|
|
|
12/30/2020
|
+0.20 / +0.80%
|
25.10
|
25.50
|
25.00
|
25.30
|
25.21
|
22.61
|
117,100
|
|
|
12/29/2020
|
-0.40 / -1.57%
|
26.20
|
26.20
|
25.00
|
25.10
|
25.23
|
22.44
|
104,600
|
|
|
12/28/2020
|
+0.80 / +3.24%
|
24.80
|
25.60
|
24.80
|
25.50
|
25.24
|
22.79
|
109,500
|
|
|