|
Closing price on 4/18/2014
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
18.50 |
| Volume |
83,230 |
| Split-adjusted Price |
5.11 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2014
|
-0.90 / -4.62%
|
19.40
|
19.40
|
18.50
|
18.60
|
18.80
|
5.11
|
83,230
|
|
|
4/17/2014
|
+0.10 / +0.52%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.47
|
5.36
|
51,600
|
|
|
4/16/2014
|
-0.50 / -2.51%
|
19.80
|
19.90
|
19.00
|
19.40
|
19.38
|
5.33
|
125,600
|
|
|
4/15/2014
|
-0.40 / -1.97%
|
20.30
|
20.70
|
19.90
|
19.90
|
20.09
|
5.47
|
116,100
|
|
|
4/14/2014
|
-0.90 / -4.25%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.73
|
5.58
|
92,800
|
|
|
4/11/2014
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.50
|
21.20
|
20.91
|
5.83
|
60,900
|
|
|
4/10/2014
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.00
|
21.20
|
21.25
|
5.83
|
79,900
|
|
|
4/8/2014
|
+1.30 / +6.47%
|
20.30
|
21.40
|
20.30
|
21.40
|
20.78
|
5.88
|
224,900
|
|
|
4/7/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.60
|
20.10
|
19.81
|
5.53
|
165,200
|
|
|
4/4/2014
|
-0.40 / -1.95%
|
20.60
|
20.90
|
19.70
|
20.10
|
20.25
|
5.53
|
74,700
|
|
|
4/3/2014
|
+0.50 / +2.50%
|
20.30
|
20.60
|
20.00
|
20.50
|
20.31
|
5.64
|
69,900
|
|
|
4/2/2014
|
-0.30 / -1.48%
|
20.50
|
20.50
|
19.40
|
20.00
|
20.00
|
5.50
|
153,000
|
|
|
4/1/2014
|
-1.30 / -6.02%
|
21.60
|
21.60
|
20.30
|
20.30
|
20.98
|
5.58
|
195,500
|
|
|
3/31/2014
|
0.00 / 0.00%
|
21.70
|
22.10
|
21.60
|
21.60
|
21.82
|
5.94
|
130,000
|
|
|
3/28/2014
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.50
|
21.60
|
21.74
|
5.94
|
161,700
|
|
|
3/27/2014
|
+0.10 / +0.47%
|
21.70
|
21.80
|
21.30
|
21.60
|
21.51
|
5.94
|
180,600
|
|
|
3/26/2014
|
-0.40 / -1.83%
|
22.10
|
22.80
|
21.20
|
21.50
|
21.98
|
5.91
|
280,700
|
|
|
3/25/2014
|
-0.70 / -3.10%
|
22.90
|
22.90
|
21.90
|
21.90
|
22.31
|
6.02
|
279,000
|
|
|
3/24/2014
|
+0.50 / +2.26%
|
22.10
|
22.70
|
22.10
|
22.60
|
22.42
|
6.21
|
234,930
|
|
|
3/21/2014
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.20
|
6.08
|
121,210
|
|
|
3/20/2014
|
-0.30 / -1.33%
|
22.50
|
22.70
|
21.80
|
22.20
|
22.24
|
6.10
|
256,400
|
|
|
3/19/2014
|
+0.30 / +1.35%
|
22.80
|
22.80
|
22.10
|
22.50
|
22.35
|
6.19
|
164,300
|
|
|
3/18/2014
|
-0.50 / -2.20%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.38
|
6.10
|
254,900
|
|
|
3/17/2014
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.20
|
22.70
|
22.45
|
6.24
|
230,930
|
|
|
3/14/2014
|
-0.90 / -3.88%
|
23.10
|
23.50
|
22.20
|
22.30
|
22.57
|
6.13
|
456,500
|
|
|
3/13/2014
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.60
|
23.20
|
22.89
|
6.38
|
172,200
|
|
|
3/12/2014
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.70
|
23.00
|
23.14
|
6.32
|
282,870
|
|
|
3/11/2014
|
+0.70 / +3.07%
|
23.00
|
24.00
|
23.00
|
23.50
|
23.53
|
6.46
|
824,400
|
|
|
3/10/2014
|
+0.70 / +3.17%
|
21.80
|
22.80
|
21.60
|
22.80
|
22.39
|
6.27
|
360,300
|
|
|
3/7/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.80
|
22.10
|
21.97
|
6.08
|
200,200
|
|
|