|
Closing price on 3/5/2024
|
|
Open |
31.00 |
High |
31.20 |
Low |
29.30 |
Volume |
86,800 |
Split-adjusted Price |
29.40 |
|
|
HLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2024
|
-1.60 / -5.16%
|
31.00
|
31.20
|
29.30
|
29.40
|
29.79
|
29.40
|
86,800
|
|
3/4/2024
|
+2.80 / +9.93%
|
29.00
|
31.00
|
29.00
|
31.00
|
30.90
|
31.00
|
198,500
|
|
3/1/2024
|
+2.50 / +9.73%
|
25.70
|
28.20
|
25.70
|
28.20
|
27.98
|
28.20
|
295,400
|
|
2/29/2024
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.50
|
25.70
|
25.75
|
25.70
|
47,500
|
|
2/28/2024
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.70
|
25.90
|
25.92
|
25.90
|
37,700
|
|
2/27/2024
|
-0.50 / -1.89%
|
26.50
|
26.50
|
25.70
|
26.00
|
26.05
|
26.00
|
48,200
|
|
2/26/2024
|
-0.20 / -0.75%
|
26.70
|
27.60
|
26.10
|
26.50
|
26.72
|
26.50
|
28,000
|
|
2/23/2024
|
-0.20 / -0.74%
|
26.80
|
26.90
|
26.40
|
26.70
|
26.77
|
26.70
|
51,000
|
|
2/22/2024
|
-0.50 / -1.82%
|
28.00
|
28.00
|
26.70
|
26.90
|
27.10
|
26.90
|
68,100
|
|
2/21/2024
|
0.00 / 0.00%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.22
|
27.40
|
38,900
|
|
2/20/2024
|
+1.30 / +4.98%
|
25.60
|
27.40
|
25.60
|
27.40
|
26.60
|
27.40
|
53,700
|
|
2/19/2024
|
+0.20 / +0.77%
|
26.30
|
26.30
|
25.90
|
26.10
|
26.04
|
26.10
|
53,500
|
|
2/16/2024
|
+0.80 / +3.19%
|
25.20
|
26.30
|
25.10
|
25.90
|
25.49
|
25.90
|
162,600
|
|
2/15/2024
|
-0.20 / -0.79%
|
25.50
|
25.50
|
25.10
|
25.10
|
25.31
|
25.10
|
66,900
|
|
2/7/2024
|
+0.20 / +0.80%
|
25.10
|
25.30
|
25.00
|
25.30
|
25.18
|
25.30
|
101,000
|
|
2/6/2024
|
0.00 / 0.00%
|
25.20
|
25.30
|
24.90
|
25.10
|
25.06
|
25.10
|
36,200
|
|
2/5/2024
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.90
|
25.10
|
25.02
|
25.10
|
36,500
|
|
2/2/2024
|
+0.10 / +0.40%
|
25.30
|
25.40
|
25.00
|
25.10
|
25.16
|
25.10
|
24,000
|
|
2/1/2024
|
+0.30 / +1.21%
|
24.80
|
25.20
|
24.70
|
25.00
|
24.85
|
25.00
|
32,800
|
|
1/31/2024
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.70
|
24.70
|
24.83
|
24.70
|
44,600
|
|
1/30/2024
|
0.00 / 0.00%
|
24.70
|
25.10
|
24.50
|
24.70
|
24.86
|
24.70
|
46,400
|
|
1/29/2024
|
-0.30 / -1.20%
|
25.00
|
25.20
|
24.20
|
24.70
|
24.59
|
24.70
|
22,600
|
|
1/26/2024
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.10
|
25.00
|
66,400
|
|
1/25/2024
|
0.00 / 0.00%
|
25.10
|
25.30
|
25.00
|
25.00
|
25.07
|
25.00
|
24,600
|
|
1/24/2024
|
-0.20 / -0.79%
|
25.30
|
25.60
|
25.00
|
25.00
|
25.19
|
25.00
|
23,400
|
|
1/23/2024
|
0.00 / 0.00%
|
25.40
|
25.70
|
25.20
|
25.20
|
25.27
|
25.20
|
20,000
|
|
1/22/2024
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.20
|
25.15
|
25.20
|
15,200
|
|
1/19/2024
|
-0.20 / -0.79%
|
25.40
|
25.50
|
25.20
|
25.20
|
25.33
|
25.20
|
13,600
|
|
1/18/2024
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.30
|
25.40
|
25.42
|
25.40
|
15,500
|
|
1/17/2024
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.30
|
25.60
|
25.46
|
25.60
|
9,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|