|
Closing price on 3/19/2021
|
|
| Open |
32.40 |
| High |
32.90 |
| Low |
31.60 |
| Volume |
111,800 |
| Split-adjusted Price |
28.60 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.40 / -1.23%
|
32.40
|
32.90
|
31.60
|
32.00
|
32.27
|
28.60
|
111,800
|
|
|
3/18/2021
|
+1.40 / +4.52%
|
31.50
|
33.20
|
31.00
|
32.40
|
32.24
|
28.96
|
382,500
|
|
|
3/17/2021
|
+0.10 / +0.32%
|
30.80
|
31.30
|
30.70
|
31.00
|
31.06
|
27.71
|
189,000
|
|
|
3/16/2021
|
-0.50 / -1.59%
|
31.50
|
31.80
|
30.60
|
30.90
|
31.04
|
27.62
|
182,500
|
|
|
3/15/2021
|
+1.00 / +3.29%
|
30.50
|
31.40
|
30.00
|
31.40
|
30.51
|
28.07
|
167,400
|
|
|
3/12/2021
|
0.00 / 0.00%
|
30.60
|
31.50
|
30.30
|
30.40
|
30.73
|
27.17
|
187,500
|
|
|
3/11/2021
|
+0.10 / +0.33%
|
30.30
|
30.70
|
29.90
|
30.40
|
30.29
|
27.17
|
265,600
|
|
|
3/10/2021
|
-0.70 / -2.26%
|
30.70
|
31.00
|
29.90
|
30.30
|
30.35
|
27.08
|
343,000
|
|
|
3/9/2021
|
+1.10 / +3.68%
|
30.40
|
32.00
|
30.40
|
31.00
|
31.55
|
27.71
|
388,600
|
|
|
3/8/2021
|
+2.70 / +9.93%
|
27.60
|
29.90
|
27.60
|
29.90
|
29.09
|
26.73
|
929,300
|
|
|
3/5/2021
|
+0.80 / +3.03%
|
26.20
|
27.50
|
26.20
|
27.20
|
27.09
|
24.31
|
238,000
|
|
|
3/4/2021
|
-0.70 / -2.58%
|
27.00
|
27.50
|
25.80
|
26.40
|
26.59
|
23.60
|
361,600
|
|
|
3/3/2021
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.60
|
27.10
|
26.80
|
24.22
|
119,400
|
|
|
3/2/2021
|
-0.30 / -1.09%
|
27.80
|
27.90
|
26.00
|
27.10
|
26.83
|
24.22
|
261,600
|
|
|
3/1/2021
|
+0.50 / +1.86%
|
26.90
|
27.80
|
26.60
|
27.40
|
27.16
|
24.49
|
198,000
|
|
|
2/26/2021
|
-0.10 / -0.37%
|
26.90
|
27.10
|
26.10
|
26.90
|
26.62
|
24.04
|
166,800
|
|
|
2/25/2021
|
-0.20 / -0.74%
|
27.60
|
27.60
|
26.10
|
27.00
|
26.75
|
24.13
|
304,500
|
|
|
2/24/2021
|
-0.70 / -2.51%
|
27.90
|
27.90
|
26.50
|
27.20
|
27.24
|
24.31
|
190,600
|
|
|
2/23/2021
|
+0.90 / +3.33%
|
26.50
|
28.20
|
26.50
|
27.90
|
27.68
|
24.94
|
393,100
|
|
|
2/22/2021
|
+1.90 / +7.57%
|
25.50
|
27.00
|
25.50
|
27.00
|
26.56
|
24.13
|
663,800
|
|
|
2/19/2021
|
+0.30 / +1.21%
|
24.80
|
25.40
|
24.80
|
25.10
|
25.06
|
22.44
|
207,700
|
|
|
2/18/2021
|
+0.90 / +3.77%
|
24.00
|
25.00
|
23.80
|
24.80
|
24.44
|
22.17
|
148,693
|
|
|
2/17/2021
|
+0.10 / +0.42%
|
23.80
|
24.10
|
23.00
|
23.90
|
23.80
|
21.36
|
100,100
|
|
|
2/9/2021
|
+0.10 / +0.42%
|
23.50
|
23.90
|
23.30
|
23.80
|
23.65
|
21.27
|
26,700
|
|
|
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
|
|
|