|
Closing price on 3/21/2014
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
22.10 |
| Volume |
121,210 |
| Split-adjusted Price |
6.08 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.20
|
6.08
|
121,210
|
|
|
3/20/2014
|
-0.30 / -1.33%
|
22.50
|
22.70
|
21.80
|
22.20
|
22.24
|
6.10
|
256,400
|
|
|
3/19/2014
|
+0.30 / +1.35%
|
22.80
|
22.80
|
22.10
|
22.50
|
22.35
|
6.19
|
164,300
|
|
|
3/18/2014
|
-0.50 / -2.20%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.38
|
6.10
|
254,900
|
|
|
3/17/2014
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.20
|
22.70
|
22.45
|
6.24
|
230,930
|
|
|
3/14/2014
|
-0.90 / -3.88%
|
23.10
|
23.50
|
22.20
|
22.30
|
22.57
|
6.13
|
456,500
|
|
|
3/13/2014
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.60
|
23.20
|
22.89
|
6.38
|
172,200
|
|
|
3/12/2014
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.70
|
23.00
|
23.14
|
6.32
|
282,870
|
|
|
3/11/2014
|
+0.70 / +3.07%
|
23.00
|
24.00
|
23.00
|
23.50
|
23.53
|
6.46
|
824,400
|
|
|
3/10/2014
|
+0.70 / +3.17%
|
21.80
|
22.80
|
21.60
|
22.80
|
22.39
|
6.27
|
360,300
|
|
|
3/7/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.80
|
22.10
|
21.97
|
6.08
|
200,200
|
|
|
3/6/2014
|
+0.30 / +1.38%
|
21.90
|
22.40
|
21.90
|
22.10
|
22.08
|
6.08
|
220,400
|
|
|
3/5/2014
|
+0.60 / +2.83%
|
21.40
|
22.20
|
21.40
|
21.80
|
21.81
|
5.99
|
276,000
|
|
|
3/4/2014
|
-0.30 / -1.40%
|
21.50
|
21.50
|
20.60
|
21.20
|
20.93
|
5.83
|
323,400
|
|
|
3/3/2014
|
-1.30 / -5.70%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.08
|
5.91
|
276,100
|
|
|
2/28/2014
|
+0.20 / +0.88%
|
22.60
|
22.90
|
22.40
|
22.80
|
22.62
|
6.27
|
230,900
|
|
|
2/27/2014
|
+0.80 / +3.67%
|
21.80
|
23.90
|
21.80
|
22.60
|
23.17
|
6.21
|
742,500
|
|
|
2/26/2014
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.40
|
21.80
|
21.67
|
5.99
|
556,500
|
|
|
2/25/2014
|
-0.20 / -0.90%
|
22.10
|
22.40
|
21.80
|
22.00
|
22.11
|
6.05
|
296,200
|
|
|
2/24/2014
|
+0.60 / +2.78%
|
21.80
|
22.20
|
21.50
|
22.20
|
21.75
|
6.10
|
202,100
|
|
|
2/21/2014
|
+0.20 / +0.93%
|
21.40
|
21.90
|
21.30
|
21.60
|
21.50
|
5.94
|
259,940
|
|
|
2/20/2014
|
-0.50 / -2.28%
|
21.60
|
22.80
|
21.10
|
21.40
|
21.95
|
5.88
|
708,800
|
|
|
2/19/2014
|
+0.20 / +0.92%
|
21.70
|
22.60
|
21.50
|
21.90
|
21.77
|
6.02
|
367,700
|
|
|
2/18/2014
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.30
|
21.70
|
21.53
|
5.97
|
225,100
|
|
|
2/17/2014
|
-0.10 / -0.46%
|
21.90
|
22.10
|
21.30
|
21.80
|
21.74
|
5.99
|
289,600
|
|
|
2/14/2014
|
+0.50 / +2.34%
|
21.40
|
22.20
|
21.40
|
21.90
|
21.87
|
6.02
|
204,800
|
|
|
2/13/2014
|
+0.50 / +2.39%
|
21.10
|
21.70
|
20.90
|
21.40
|
21.23
|
5.88
|
308,400
|
|
|
2/12/2014
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.70
|
20.90
|
20.93
|
5.75
|
214,900
|
|
|
2/11/2014
|
+0.90 / +4.52%
|
20.20
|
21.70
|
20.20
|
20.80
|
20.86
|
5.72
|
444,800
|
|
|
2/10/2014
|
+0.80 / +4.19%
|
19.10
|
19.90
|
18.90
|
19.90
|
19.30
|
5.47
|
225,300
|
|
|