|
|
Closing price on 3/3/2020
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.00 |
| Volume |
321,200 |
| Split-adjusted Price |
7.04 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
+0.30 / +1.79%
|
18.30
|
18.30
|
17.00
|
17.10
|
17.32
|
7.04
|
321,200
|
|
|
3/2/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.89
|
6.92
|
4,200
|
|
|
2/28/2020
|
-0.30 / -1.75%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.82
|
6.92
|
17,100
|
|
|
2/27/2020
|
+0.30 / +1.79%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.08
|
7.04
|
2,500
|
|
|
2/26/2020
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.74
|
6.92
|
3,600
|
|
|
2/25/2020
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.72
|
7.00
|
10,500
|
|
|
2/24/2020
|
-0.60 / -3.41%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.08
|
7.00
|
14,300
|
|
|
2/21/2020
|
-0.40 / -2.22%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.66
|
7.25
|
20,900
|
|
|
2/20/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.80
|
18.00
|
17.96
|
7.41
|
8,500
|
|
|
2/19/2020
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.90
|
18.00
|
17.99
|
7.41
|
7,100
|
|
|
2/18/2020
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.50
|
17.90
|
17.78
|
7.37
|
5,100
|
|
|
2/17/2020
|
-0.60 / -3.30%
|
17.50
|
18.00
|
17.30
|
17.60
|
17.71
|
7.25
|
20,600
|
|
|
2/14/2020
|
+0.50 / +2.82%
|
17.70
|
18.20
|
17.70
|
18.20
|
17.95
|
7.50
|
200
|
|
|
2/13/2020
|
-0.60 / -3.28%
|
18.40
|
18.40
|
17.70
|
17.70
|
18.03
|
7.29
|
13,200
|
|
|
2/12/2020
|
+1.00 / +5.78%
|
17.30
|
19.00
|
17.30
|
18.30
|
18.17
|
7.54
|
55,700
|
|
|
2/11/2020
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.29
|
7.13
|
16,500
|
|
|
2/10/2020
|
-0.10 / -0.57%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.33
|
7.13
|
7,100
|
|
|
2/7/2020
|
+0.40 / +2.35%
|
16.70
|
17.60
|
16.70
|
17.40
|
17.45
|
7.17
|
1,300
|
|
|
2/6/2020
|
-0.30 / -1.73%
|
17.30
|
17.50
|
17.00
|
17.00
|
17.27
|
7.00
|
26,900
|
|
|
2/5/2020
|
+0.70 / +4.22%
|
17.30
|
17.30
|
16.60
|
17.30
|
17.18
|
7.13
|
10,200
|
|
|
2/4/2020
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.68
|
6.84
|
18,500
|
|
|
2/3/2020
|
-0.40 / -2.35%
|
16.00
|
16.70
|
16.00
|
16.60
|
16.27
|
6.84
|
7,200
|
|
|
1/31/2020
|
+0.80 / +4.94%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.90
|
7.00
|
21,400
|
|
|
1/30/2020
|
-0.80 / -4.71%
|
16.10
|
17.00
|
16.00
|
16.20
|
16.32
|
6.67
|
29,000
|
|
|
1/22/2020
|
+0.10 / +0.59%
|
17.10
|
17.40
|
16.90
|
17.00
|
17.05
|
7.00
|
10,700
|
|
|
1/21/2020
|
-0.10 / -0.59%
|
16.60
|
17.00
|
16.60
|
16.90
|
16.68
|
6.96
|
5,800
|
|
|
1/20/2020
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.91
|
7.00
|
19,200
|
|
|
1/17/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.05
|
7.04
|
11,700
|
|
|
1/16/2020
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.98
|
7.04
|
18,010
|
|
|
1/15/2020
|
-0.20 / -1.15%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.83
|
7.09
|
1,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|