|
|
Closing price on 4/18/2025
|
|
| Open |
13.80 |
| High |
14.20 |
| Low |
13.60 |
| Volume |
24,200 |
| Split-adjusted Price |
11.45 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
-0.10 / -0.73%
|
13.80
|
14.20
|
13.60
|
13.60
|
13.70
|
11.45
|
24,200
|
|
|
4/17/2025
|
+0.70 / +5.38%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.40
|
11.54
|
48,700
|
|
|
4/16/2025
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
13.00
|
12.93
|
10.95
|
15,100
|
|
|
4/15/2025
|
-0.40 / -2.99%
|
13.10
|
13.40
|
12.90
|
13.00
|
13.13
|
10.95
|
40,300
|
|
|
4/14/2025
|
+0.10 / +0.75%
|
13.50
|
13.80
|
13.10
|
13.40
|
13.49
|
11.28
|
30,500
|
|
|
4/11/2025
|
+0.40 / +3.10%
|
14.10
|
14.10
|
13.00
|
13.30
|
13.42
|
11.20
|
53,700
|
|
|
4/10/2025
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.86
|
2,400
|
|
|
4/9/2025
|
-0.90 / -7.09%
|
12.40
|
12.50
|
11.50
|
11.80
|
11.63
|
9.94
|
92,600
|
|
|
4/8/2025
|
-1.40 / -9.93%
|
14.00
|
14.00
|
12.70
|
12.70
|
12.80
|
10.69
|
84,400
|
|
|
4/4/2025
|
-0.30 / -2.08%
|
15.50
|
15.50
|
13.40
|
14.10
|
13.88
|
11.87
|
82,500
|
|
|
4/3/2025
|
-1.60 / -10.00%
|
16.00
|
16.00
|
14.40
|
14.40
|
15.02
|
12.13
|
125,600
|
|
|
4/2/2025
|
+0.10 / +0.63%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.13
|
13.47
|
18,900
|
|
|
4/1/2025
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.97
|
13.39
|
34,800
|
|
|
3/31/2025
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.83
|
13.30
|
39,200
|
|
|
3/28/2025
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.08
|
13.47
|
22,300
|
|
|
3/27/2025
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.04
|
13.47
|
50,400
|
|
|
3/26/2025
|
-0.30 / -1.83%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.19
|
13.56
|
60,900
|
|
|
3/25/2025
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.40
|
16.25
|
13.81
|
22,400
|
|
|
3/24/2025
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.29
|
13.64
|
18,400
|
|
|
3/21/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
13.81
|
13,900
|
|
|
3/20/2025
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.42
|
13.81
|
17,800
|
|
|
3/19/2025
|
-0.30 / -1.80%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.42
|
13.81
|
17,100
|
|
|
3/18/2025
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.46
|
14.06
|
11,400
|
|
|
3/17/2025
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.44
|
13.89
|
16,100
|
|
|
3/14/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.43
|
13.81
|
11,400
|
|
|
3/13/2025
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.37
|
13.81
|
21,400
|
|
|
3/12/2025
|
+0.10 / +0.61%
|
17.10
|
17.10
|
16.40
|
16.50
|
16.44
|
13.89
|
24,000
|
|
|
3/11/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
13.81
|
23,300
|
|
|
3/10/2025
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.42
|
13.81
|
6,700
|
|
|
3/7/2025
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.43
|
13.81
|
24,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|