|
Closing price on 3/3/2017
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.30 |
| Volume |
29,200 |
| Split-adjusted Price |
4.28 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2017
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.16
|
4.21
|
40,700
|
|
|
2/3/2017
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.18
|
2,000
|
|
|
2/2/2017
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.90
|
12.30
|
11.92
|
4.25
|
1,400
|
|
|
1/25/2017
|
+0.30 / +2.50%
|
11.50
|
12.30
|
11.50
|
12.30
|
11.77
|
4.25
|
3,100
|
|
|
1/24/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.91
|
4.14
|
2,100
|
|
|
1/23/2017
|
-0.30 / -2.46%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
4.11
|
55,800
|
|
|
1/20/2017
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.16
|
4.21
|
1,800
|
|
|
1/19/2017
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.10
|
4.14
|
3,600
|
|
|
1/18/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.41
|
4.21
|
6,700
|
|
|
1/17/2017
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.27
|
4.21
|
2,100
|
|
|
1/16/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.17
|
4.21
|
4,900
|
|
|