|
Closing price on 3/14/2018
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
29,510 |
| Split-adjusted Price |
6.64 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2018
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.85
|
6.64
|
29,510
|
|
|
3/13/2018
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.80
|
17.00
|
17.18
|
6.68
|
123,990
|
|
|
3/12/2018
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.30
|
6.87
|
110,500
|
|
|
3/9/2018
|
+1.00 / +6.33%
|
16.20
|
16.90
|
16.20
|
16.80
|
16.68
|
6.60
|
79,010
|
|
|
3/8/2018
|
+0.80 / +5.33%
|
15.50
|
16.00
|
15.20
|
15.80
|
15.57
|
6.20
|
143,800
|
|
|
3/7/2018
|
+0.10 / +0.67%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.01
|
5.89
|
5,900
|
|
|
3/6/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.96
|
5.85
|
8,700
|
|
|
3/5/2018
|
+0.40 / +2.74%
|
14.80
|
15.90
|
14.80
|
15.00
|
15.12
|
5.89
|
41,700
|
|
|
3/2/2018
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.71
|
5.73
|
42,500
|
|
|
3/1/2018
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
5.73
|
13,900
|
|
|
2/28/2018
|
-0.20 / -1.37%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.57
|
5.65
|
27,500
|
|
|
2/27/2018
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.57
|
5.73
|
3,800
|
|
|
2/26/2018
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.41
|
5.69
|
27,600
|
|
|
2/23/2018
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.34
|
5.62
|
22,500
|
|
|
2/22/2018
|
-0.40 / -2.70%
|
14.40
|
14.90
|
14.40
|
14.40
|
14.51
|
5.65
|
5,200
|
|
|
2/21/2018
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.58
|
5.81
|
9,700
|
|
|
2/13/2018
|
+0.20 / +1.39%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.51
|
5.73
|
13,900
|
|
|
2/12/2018
|
+0.10 / +0.70%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.18
|
5.65
|
5,900
|
|
|
2/9/2018
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.19
|
5.62
|
7,100
|
|
|
2/8/2018
|
+0.30 / +2.14%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.16
|
5.62
|
44,500
|
|
|
2/7/2018
|
+0.50 / +3.70%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.78
|
5.50
|
59,100
|
|
|
2/6/2018
|
-0.80 / -5.59%
|
14.30
|
14.30
|
13.40
|
13.50
|
13.72
|
5.30
|
53,700
|
|
|
2/5/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.00
|
14.30
|
14.32
|
5.62
|
35,200
|
|
|
2/2/2018
|
+0.30 / +2.14%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.29
|
5.62
|
72,100
|
|
|
2/1/2018
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.02
|
5.50
|
33,700
|
|
|
1/31/2018
|
-0.20 / -1.41%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.10
|
5.50
|
41,800
|
|
|
1/30/2018
|
+0.40 / +2.90%
|
14.00
|
14.20
|
13.60
|
14.20
|
13.88
|
5.58
|
15,400
|
|
|
1/29/2018
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
5.42
|
14,200
|
|
|
1/26/2018
|
-0.40 / -2.78%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.17
|
5.50
|
22,400
|
|
|
1/25/2018
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.50
|
5.65
|
53,200
|
|
|