|
Closing price on 3/18/2015
|
|
| Open |
23.10 |
| High |
23.50 |
| Low |
23.10 |
| Volume |
93,900 |
| Split-adjusted Price |
6.65 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2015
|
-0.20 / -0.85%
|
23.10
|
23.50
|
23.10
|
23.30
|
23.28
|
6.65
|
93,900
|
|
|
3/17/2015
|
+0.50 / +2.17%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.42
|
6.71
|
260,000
|
|
|
3/16/2015
|
-0.90 / -3.77%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.24
|
6.57
|
395,000
|
|
|
3/13/2015
|
+0.70 / +3.02%
|
23.30
|
24.00
|
23.30
|
23.90
|
23.61
|
6.82
|
303,000
|
|
|
3/12/2015
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.50
|
23.20
|
22.92
|
6.62
|
196,200
|
|
|
3/11/2015
|
-1.10 / -4.53%
|
23.80
|
23.80
|
23.20
|
23.20
|
23.46
|
6.62
|
316,600
|
|
|
3/10/2015
|
+0.10 / +0.41%
|
23.80
|
24.30
|
23.70
|
24.30
|
23.91
|
6.94
|
219,600
|
|
|
3/9/2015
|
-0.70 / -2.81%
|
24.70
|
25.00
|
24.00
|
24.20
|
24.35
|
6.91
|
183,700
|
|
|
3/6/2015
|
+0.20 / +0.81%
|
24.70
|
25.10
|
24.50
|
24.90
|
24.64
|
7.11
|
210,500
|
|
|
3/5/2015
|
-0.40 / -1.59%
|
25.10
|
25.10
|
24.50
|
24.70
|
24.71
|
7.05
|
175,900
|
|
|
3/4/2015
|
+0.10 / +0.40%
|
25.00
|
25.50
|
24.80
|
25.10
|
25.02
|
7.17
|
290,000
|
|
|
3/3/2015
|
+0.90 / +3.73%
|
23.80
|
25.20
|
23.80
|
25.00
|
24.90
|
7.14
|
409,000
|
|
|
3/2/2015
|
-0.30 / -1.23%
|
24.50
|
24.50
|
23.40
|
24.10
|
24.21
|
6.88
|
198,000
|
|
|
2/27/2015
|
+0.70 / +2.95%
|
23.70
|
24.40
|
23.50
|
24.40
|
23.95
|
6.97
|
318,900
|
|
|
2/26/2015
|
+0.60 / +2.60%
|
23.80
|
23.80
|
22.90
|
23.70
|
23.12
|
6.77
|
199,600
|
|
|
2/25/2015
|
-0.70 / -2.94%
|
23.80
|
23.90
|
23.10
|
23.10
|
23.39
|
6.60
|
279,200
|
|
|
2/24/2015
|
+0.90 / +3.93%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.36
|
6.80
|
273,200
|
|
|
2/13/2015
|
+0.30 / +1.33%
|
22.40
|
22.90
|
22.40
|
22.90
|
22.58
|
6.54
|
239,300
|
|
|
2/12/2015
|
+0.90 / +4.15%
|
22.00
|
22.90
|
22.00
|
22.60
|
22.46
|
6.45
|
451,200
|
|
|
2/11/2015
|
+0.40 / +1.88%
|
21.20
|
21.70
|
21.20
|
21.70
|
21.41
|
6.20
|
61,400
|
|
|
2/10/2015
|
-0.30 / -1.39%
|
21.50
|
21.60
|
21.20
|
21.30
|
21.34
|
6.08
|
160,700
|
|
|
2/9/2015
|
+0.40 / +1.89%
|
21.60
|
21.90
|
21.50
|
21.60
|
21.61
|
6.17
|
163,500
|
|
|
2/6/2015
|
+0.10 / +0.47%
|
21.00
|
21.30
|
20.90
|
21.20
|
21.08
|
6.05
|
82,500
|
|
|
2/5/2015
|
+0.30 / +1.44%
|
22.50
|
22.50
|
20.90
|
21.10
|
21.07
|
6.02
|
69,100
|
|
|
2/4/2015
|
-0.20 / -0.95%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.85
|
5.94
|
113,500
|
|
|
2/3/2015
|
-1.20 / -5.41%
|
22.40
|
22.60
|
21.00
|
21.00
|
22.01
|
6.00
|
312,700
|
|
|
2/2/2015
|
-0.10 / -0.45%
|
22.30
|
22.80
|
22.10
|
22.20
|
22.35
|
6.34
|
246,100
|
|
|
1/30/2015
|
-1.10 / -4.70%
|
23.00
|
23.40
|
22.30
|
22.30
|
22.77
|
6.37
|
522,500
|
|
|
1/29/2015
|
+0.40 / +1.74%
|
22.60
|
23.50
|
22.60
|
23.40
|
23.10
|
6.68
|
213,900
|
|
|
1/28/2015
|
+0.80 / +3.60%
|
22.20
|
23.00
|
21.60
|
23.00
|
22.13
|
6.57
|
366,600
|
|
|