|
Closing price on 3/10/2023
|
|
| Open |
25.70 |
| High |
26.20 |
| Low |
25.70 |
| Volume |
10,700 |
| Split-adjusted Price |
16.30 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2023
|
-0.30 / -1.15%
|
25.70
|
26.20
|
25.70
|
25.80
|
25.82
|
16.30
|
10,700
|
|
|
3/9/2023
|
+0.10 / +0.38%
|
25.60
|
27.00
|
25.40
|
26.10
|
26.35
|
16.49
|
6,400
|
|
|
3/8/2023
|
+1.20 / +4.84%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.72
|
16.43
|
5,400
|
|
|
3/7/2023
|
-1.60 / -6.06%
|
26.40
|
26.40
|
24.80
|
24.80
|
24.85
|
15.67
|
3,100
|
|
|
3/6/2023
|
+0.90 / +3.53%
|
25.50
|
27.00
|
25.50
|
26.40
|
25.91
|
16.68
|
2,000
|
|
|
3/3/2023
|
-0.60 / -2.30%
|
25.50
|
26.00
|
25.50
|
25.50
|
25.55
|
16.11
|
4,600
|
|
|
3/2/2023
|
+0.60 / +2.35%
|
25.50
|
26.10
|
25.10
|
26.10
|
25.55
|
16.49
|
1,700
|
|
|
3/1/2023
|
-0.30 / -1.16%
|
25.00
|
26.00
|
23.60
|
25.50
|
25.26
|
16.11
|
7,800
|
|
|
2/28/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.20
|
25.80
|
25.62
|
16.30
|
3,600
|
|
|
2/27/2023
|
-0.70 / -2.64%
|
26.50
|
26.60
|
25.80
|
25.80
|
26.06
|
16.30
|
8,200
|
|
|
2/24/2023
|
-0.50 / -1.85%
|
26.60
|
27.00
|
26.00
|
26.50
|
26.40
|
16.75
|
2,900
|
|
|
2/23/2023
|
-0.60 / -2.17%
|
27.60
|
27.60
|
26.60
|
27.00
|
27.09
|
17.06
|
12,700
|
|
|
2/22/2023
|
-0.50 / -1.78%
|
27.60
|
28.00
|
27.50
|
27.60
|
27.59
|
17.44
|
7,200
|
|
|
2/21/2023
|
-0.10 / -0.35%
|
28.20
|
28.20
|
27.70
|
28.10
|
27.97
|
17.76
|
9,400
|
|
|
2/20/2023
|
+0.40 / +1.44%
|
27.80
|
28.90
|
27.80
|
28.20
|
28.35
|
17.82
|
27,600
|
|
|
2/17/2023
|
+1.80 / +6.92%
|
26.00
|
28.50
|
25.00
|
27.80
|
26.77
|
17.57
|
53,200
|
|
|
2/16/2023
|
+0.20 / +0.78%
|
25.90
|
26.00
|
25.80
|
26.00
|
25.91
|
16.43
|
2,800
|
|
|
2/15/2023
|
+0.60 / +2.38%
|
25.20
|
25.90
|
25.20
|
25.80
|
25.37
|
16.30
|
4,000
|
|
|
2/14/2023
|
+0.10 / +0.40%
|
25.60
|
25.60
|
25.00
|
25.20
|
25.24
|
15.93
|
1,400
|
|
|
2/13/2023
|
+0.10 / +0.40%
|
25.60
|
25.70
|
24.80
|
25.10
|
25.11
|
15.86
|
8,200
|
|
|
2/10/2023
|
-1.20 / -4.58%
|
26.00
|
26.20
|
25.00
|
25.00
|
25.44
|
15.80
|
12,900
|
|
|
2/9/2023
|
0.00 / 0.00%
|
26.30
|
26.50
|
25.40
|
26.20
|
25.99
|
16.56
|
5,400
|
|
|
2/8/2023
|
-0.10 / -0.38%
|
26.30
|
26.30
|
25.60
|
26.20
|
25.91
|
16.56
|
7,800
|
|
|
2/7/2023
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.50
|
26.30
|
26.04
|
16.62
|
17,600
|
|
|
2/6/2023
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.30
|
26.30
|
26.43
|
16.62
|
8,300
|
|
|
2/3/2023
|
-0.50 / -1.86%
|
26.90
|
26.90
|
26.30
|
26.40
|
26.45
|
16.68
|
5,100
|
|
|
2/2/2023
|
-0.60 / -2.18%
|
27.50
|
27.50
|
26.10
|
26.90
|
26.79
|
17.00
|
12,500
|
|
|
2/1/2023
|
-0.20 / -0.72%
|
28.90
|
28.90
|
27.30
|
27.50
|
27.65
|
17.38
|
16,100
|
|
|
1/31/2023
|
-0.30 / -1.07%
|
28.00
|
28.20
|
27.20
|
27.70
|
27.72
|
17.50
|
12,300
|
|
|
1/30/2023
|
-0.50 / -1.75%
|
28.80
|
28.80
|
27.10
|
28.00
|
27.71
|
17.69
|
33,600
|
|
|