|
|
Closing price on 3/28/2025
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
22,300 |
| Split-adjusted Price |
16.00 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.08
|
16.00
|
22,300
|
|
|
3/27/2025
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.04
|
16.00
|
50,400
|
|
|
3/26/2025
|
-0.30 / -1.83%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.19
|
16.10
|
60,900
|
|
|
3/25/2025
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.25
|
16.40
|
22,400
|
|
|
3/24/2025
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.29
|
16.20
|
18,400
|
|
|
3/21/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
16.40
|
13,900
|
|
|
3/20/2025
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.42
|
16.40
|
17,800
|
|
|
3/19/2025
|
-0.30 / -1.80%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.42
|
16.40
|
17,100
|
|
|
3/18/2025
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.46
|
16.70
|
11,400
|
|
|
3/17/2025
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.44
|
16.50
|
16,100
|
|
|
3/14/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.43
|
16.40
|
11,400
|
|
|
3/13/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.37
|
16.40
|
21,400
|
|
|
3/12/2025
|
+0.10 / +0.61%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.44
|
16.50
|
24,000
|
|
|
3/11/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
23,300
|
|
|
3/10/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.42
|
16.40
|
6,700
|
|
|
3/7/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.43
|
16.40
|
24,400
|
|
|
3/6/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.45
|
16.40
|
23,600
|
|
|
3/5/2025
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
16.50
|
24,400
|
|
|
3/4/2025
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.66
|
16.60
|
29,700
|
|
|
3/3/2025
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.72
|
16.80
|
25,100
|
|
|
2/28/2025
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.60
|
16.70
|
16.77
|
16.70
|
35,700
|
|
|
2/27/2025
|
+0.30 / +1.84%
|
16.70
|
16.80
|
16.30
|
16.60
|
16.59
|
16.60
|
43,900
|
|
|
2/26/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.35
|
16.30
|
15,300
|
|
|
2/25/2025
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.20
|
16.40
|
16.35
|
16.40
|
28,700
|
|
|
2/24/2025
|
-0.10 / -0.61%
|
16.30
|
16.60
|
16.30
|
16.30
|
16.44
|
16.30
|
23,400
|
|
|
2/21/2025
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.41
|
16.40
|
30,000
|
|
|
2/20/2025
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.56
|
16.50
|
29,800
|
|
|
2/19/2025
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.63
|
16.70
|
20,700
|
|
|
2/18/2025
|
+0.40 / +2.44%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.50
|
16.80
|
32,700
|
|
|
2/17/2025
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.51
|
16.40
|
11,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|