|
Closing price on 3/20/2017
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
13,300 |
| Split-adjusted Price |
4.31 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.48
|
4.31
|
13,300
|
|
|
3/17/2017
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
4.31
|
23,300
|
|
|
3/16/2017
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.42
|
4.35
|
23,200
|
|
|
3/15/2017
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.46
|
4.35
|
67,800
|
|
|
3/14/2017
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.65
|
4.38
|
36,600
|
|
|
3/13/2017
|
-0.20 / -1.55%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.60
|
4.38
|
36,900
|
|
|
3/10/2017
|
-0.30 / -2.27%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.90
|
4.45
|
16,900
|
|
|
3/9/2017
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.26
|
4.56
|
37,000
|
|
|
3/8/2017
|
+0.40 / +3.13%
|
12.90
|
13.40
|
12.80
|
13.20
|
12.80
|
4.56
|
56,600
|
|
|
3/7/2017
|
+0.40 / +3.23%
|
12.40
|
13.10
|
12.30
|
12.80
|
12.80
|
4.42
|
100,300
|
|
|
3/6/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
4.28
|
9,300
|
|
|
3/3/2017
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.33
|
4.28
|
29,200
|
|
|
3/2/2017
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.40
|
12.42
|
4.28
|
4,100
|
|
|
3/1/2017
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.41
|
4.28
|
9,600
|
|
|
2/28/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.47
|
4.31
|
37,100
|
|
|
2/27/2017
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.55
|
4.31
|
27,300
|
|
|
2/24/2017
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
4.31
|
33,300
|
|
|
2/23/2017
|
-0.20 / -1.59%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.40
|
4.28
|
11,800
|
|
|
2/22/2017
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.58
|
4.35
|
19,000
|
|
|
2/21/2017
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.50
|
4.35
|
26,000
|
|
|
2/20/2017
|
-0.10 / -0.79%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.30
|
4.31
|
11,500
|
|
|
2/17/2017
|
-0.10 / -0.79%
|
12.30
|
12.60
|
12.00
|
12.60
|
12.35
|
4.35
|
6,800
|
|
|
2/16/2017
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.40
|
12.70
|
12.42
|
4.38
|
2,200
|
|
|
2/15/2017
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.88
|
4.42
|
16,200
|
|
|
2/14/2017
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.50
|
4.38
|
4,700
|
|
|
2/13/2017
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.50
|
12.57
|
4.31
|
46,100
|
|
|
2/10/2017
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.20
|
4.31
|
24,300
|
|
|
2/9/2017
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.20
|
4.31
|
4,600
|
|
|
2/8/2017
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.10
|
4.31
|
800
|
|
|
2/7/2017
|
+0.30 / +2.46%
|
12.30
|
13.00
|
12.30
|
12.50
|
12.45
|
4.31
|
35,600
|
|
|