|
|
Closing price on 4/14/2025
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.10 |
| Volume |
30,500 |
| Split-adjusted Price |
13.40 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2025
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.10
|
13.40
|
13.49
|
13.40
|
30,500
|
|
|
4/11/2025
|
+0.40 / +3.10%
|
14.10
|
14.10
|
13.00
|
13.30
|
13.42
|
13.30
|
53,700
|
|
|
4/10/2025
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2,400
|
|
|
4/9/2025
|
-0.90 / -7.09%
|
12.40
|
12.50
|
11.50
|
11.80
|
11.63
|
11.80
|
92,600
|
|
|
4/8/2025
|
-1.40 / -9.93%
|
14.00
|
14.00
|
12.70
|
12.70
|
12.80
|
12.70
|
84,400
|
|
|
4/4/2025
|
-0.30 / -2.08%
|
15.50
|
15.50
|
13.40
|
14.10
|
13.88
|
14.10
|
82,500
|
|
|
4/3/2025
|
-1.60 / -10.00%
|
16.00
|
16.00
|
14.40
|
14.40
|
15.02
|
14.40
|
125,600
|
|
|
4/2/2025
|
+0.10 / +0.63%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.13
|
16.00
|
18,900
|
|
|
4/1/2025
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.97
|
15.90
|
34,800
|
|
|
3/31/2025
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.83
|
15.80
|
39,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|