|
Closing price on 3/28/2022
|
|
| Open |
49.50 |
| High |
50.50 |
| Low |
46.00 |
| Volume |
147,100 |
| Split-adjusted Price |
45.85 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
-1.70 / -3.43%
|
49.50
|
50.50
|
46.00
|
47.80
|
47.99
|
45.85
|
147,100
|
|
|
3/25/2022
|
+1.20 / +2.48%
|
48.50
|
51.00
|
47.60
|
49.50
|
49.55
|
47.48
|
151,500
|
|
|
3/24/2022
|
-0.30 / -0.62%
|
48.50
|
49.50
|
47.00
|
48.30
|
47.94
|
46.33
|
96,400
|
|
|
3/23/2022
|
-1.20 / -2.41%
|
48.60
|
49.70
|
48.00
|
48.60
|
48.62
|
46.62
|
81,700
|
|
|
3/22/2022
|
-0.70 / -1.39%
|
50.50
|
51.50
|
48.50
|
49.80
|
50.28
|
47.77
|
167,000
|
|
|
3/21/2022
|
+0.10 / +0.20%
|
50.60
|
51.00
|
50.00
|
50.50
|
50.48
|
48.44
|
90,200
|
|
|
3/18/2022
|
+1.90 / +3.92%
|
49.00
|
51.00
|
48.50
|
50.40
|
50.09
|
48.34
|
168,917
|
|
|
3/17/2022
|
+0.50 / +1.04%
|
48.00
|
49.50
|
47.90
|
48.50
|
48.73
|
46.52
|
135,600
|
|
|
3/16/2022
|
-1.80 / -3.61%
|
49.80
|
49.80
|
47.50
|
48.00
|
48.11
|
46.04
|
52,300
|
|
|
3/15/2022
|
+2.30 / +4.84%
|
47.50
|
51.80
|
47.50
|
49.80
|
49.48
|
47.77
|
238,100
|
|
|
3/14/2022
|
+4.20 / +9.70%
|
43.30
|
47.60
|
43.00
|
47.50
|
46.02
|
45.56
|
427,500
|
|
|
3/11/2022
|
+0.50 / +1.17%
|
43.00
|
43.80
|
42.80
|
43.30
|
43.25
|
41.53
|
128,500
|
|
|
3/10/2022
|
+0.20 / +0.47%
|
42.60
|
44.00
|
42.60
|
42.80
|
43.11
|
41.05
|
57,400
|
|
|
3/9/2022
|
+0.30 / +0.71%
|
42.20
|
42.80
|
41.50
|
42.60
|
42.03
|
40.86
|
78,600
|
|
|
3/8/2022
|
-0.90 / -2.08%
|
42.50
|
43.00
|
41.50
|
42.30
|
42.21
|
40.57
|
152,300
|
|
|
3/7/2022
|
-0.40 / -0.92%
|
43.70
|
43.70
|
42.80
|
43.20
|
43.31
|
41.44
|
123,400
|
|
|
3/4/2022
|
-0.10 / -0.23%
|
43.70
|
44.20
|
43.60
|
43.60
|
43.80
|
41.82
|
53,500
|
|
|
3/3/2022
|
-0.30 / -0.68%
|
44.00
|
44.00
|
43.30
|
43.70
|
43.54
|
41.92
|
61,100
|
|
|
3/2/2022
|
0.00 / 0.00%
|
44.00
|
44.50
|
43.50
|
44.00
|
43.73
|
42.20
|
61,300
|
|
|
3/1/2022
|
+1.00 / +2.33%
|
42.50
|
45.50
|
41.00
|
44.00
|
42.65
|
42.20
|
157,500
|
|
|
2/28/2022
|
-2.60 / -5.70%
|
44.80
|
45.50
|
43.00
|
43.00
|
43.76
|
41.24
|
131,100
|
|
|
2/25/2022
|
-0.20 / -0.44%
|
45.90
|
46.50
|
45.00
|
45.60
|
45.52
|
43.74
|
113,300
|
|
|
2/24/2022
|
+0.80 / +1.78%
|
45.00
|
47.50
|
44.50
|
45.80
|
46.08
|
43.93
|
374,000
|
|
|
2/23/2022
|
+0.10 / +0.22%
|
44.80
|
45.60
|
44.80
|
45.00
|
45.12
|
43.16
|
105,000
|
|
|
2/22/2022
|
+0.10 / +0.22%
|
44.80
|
45.40
|
43.70
|
44.90
|
44.30
|
43.07
|
125,100
|
|
|
2/21/2022
|
-0.20 / -0.44%
|
45.00
|
46.40
|
43.60
|
44.80
|
45.32
|
42.97
|
232,000
|
|
|
2/18/2022
|
+2.20 / +5.14%
|
42.80
|
45.50
|
42.10
|
45.00
|
44.07
|
43.16
|
174,200
|
|
|
2/17/2022
|
+0.30 / +0.71%
|
42.50
|
42.90
|
41.70
|
42.80
|
42.54
|
41.05
|
98,700
|
|
|
2/16/2022
|
+1.60 / +3.91%
|
41.00
|
42.50
|
40.80
|
42.50
|
41.79
|
40.77
|
106,400
|
|
|
2/15/2022
|
+0.40 / +0.99%
|
40.00
|
41.50
|
40.00
|
40.90
|
40.32
|
39.23
|
44,000
|
|
|