|
Closing price on 4/21/2022
|
|
| Open |
40.00 |
| High |
42.30 |
| Low |
37.10 |
| Volume |
174,100 |
| Split-adjusted Price |
38.37 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2022
|
0.00 / 0.00%
|
40.00
|
42.30
|
37.10
|
40.00
|
39.81
|
38.37
|
174,100
|
|
|
4/20/2022
|
-1.00 / -2.44%
|
41.00
|
41.50
|
37.60
|
40.00
|
40.15
|
38.37
|
166,200
|
|
|
4/19/2022
|
-3.80 / -8.48%
|
44.70
|
44.80
|
41.00
|
41.00
|
43.09
|
39.33
|
51,700
|
|
|
4/18/2022
|
-3.80 / -7.82%
|
48.60
|
48.60
|
43.80
|
44.80
|
44.65
|
42.97
|
170,900
|
|
|
4/15/2022
|
-1.00 / -2.02%
|
49.00
|
49.00
|
48.00
|
48.60
|
48.40
|
46.62
|
49,800
|
|
|
4/14/2022
|
-0.20 / -0.40%
|
49.70
|
50.90
|
49.00
|
49.60
|
49.33
|
47.58
|
22,500
|
|
|
4/13/2022
|
+1.80 / +3.75%
|
49.80
|
49.80
|
47.30
|
49.80
|
48.08
|
47.77
|
86,100
|
|
|
4/12/2022
|
-2.80 / -5.51%
|
50.80
|
50.80
|
48.00
|
48.00
|
49.60
|
46.04
|
98,800
|
|
|
4/8/2022
|
+0.40 / +0.79%
|
50.40
|
52.00
|
50.10
|
50.80
|
50.59
|
48.73
|
53,500
|
|
|
4/7/2022
|
-1.00 / -1.95%
|
51.30
|
52.50
|
49.00
|
50.40
|
50.35
|
48.34
|
164,700
|
|
|
4/6/2022
|
-1.30 / -2.47%
|
51.50
|
52.70
|
50.30
|
51.40
|
51.88
|
49.30
|
111,600
|
|
|
4/5/2022
|
-1.00 / -1.86%
|
53.80
|
53.90
|
52.10
|
52.70
|
53.14
|
50.55
|
185,500
|
|
|
4/4/2022
|
+4.10 / +8.27%
|
49.80
|
54.00
|
49.80
|
53.70
|
53.03
|
51.51
|
369,200
|
|
|
4/1/2022
|
+1.10 / +2.27%
|
48.40
|
49.80
|
47.60
|
49.60
|
48.57
|
47.58
|
124,100
|
|
|
3/31/2022
|
-0.30 / -0.61%
|
48.10
|
48.70
|
48.00
|
48.50
|
48.27
|
46.52
|
35,900
|
|
|
3/30/2022
|
0.00 / 0.00%
|
48.10
|
48.80
|
47.00
|
48.80
|
47.90
|
46.81
|
182,300
|
|
|
3/29/2022
|
+1.00 / +2.09%
|
47.80
|
49.20
|
47.50
|
48.80
|
48.47
|
46.81
|
82,300
|
|
|
3/28/2022
|
-1.70 / -3.43%
|
49.50
|
50.50
|
46.00
|
47.80
|
47.99
|
45.85
|
147,100
|
|
|
3/25/2022
|
+1.20 / +2.48%
|
48.50
|
51.00
|
47.60
|
49.50
|
49.55
|
47.48
|
151,500
|
|
|
3/24/2022
|
-0.30 / -0.62%
|
48.50
|
49.50
|
47.00
|
48.30
|
47.94
|
46.33
|
96,400
|
|
|
3/23/2022
|
-1.20 / -2.41%
|
48.60
|
49.70
|
48.00
|
48.60
|
48.62
|
46.62
|
81,700
|
|
|
3/22/2022
|
-0.70 / -1.39%
|
50.50
|
51.50
|
48.50
|
49.80
|
50.28
|
47.77
|
167,000
|
|
|
3/21/2022
|
+0.10 / +0.20%
|
50.60
|
51.00
|
50.00
|
50.50
|
50.48
|
48.44
|
90,200
|
|
|
3/18/2022
|
+1.90 / +3.92%
|
49.00
|
51.00
|
48.50
|
50.40
|
50.09
|
48.34
|
168,917
|
|
|
3/17/2022
|
+0.50 / +1.04%
|
48.00
|
49.50
|
47.90
|
48.50
|
48.73
|
46.52
|
135,600
|
|
|
3/16/2022
|
-1.80 / -3.61%
|
49.80
|
49.80
|
47.50
|
48.00
|
48.11
|
46.04
|
52,300
|
|
|
3/15/2022
|
+2.30 / +4.84%
|
47.50
|
51.80
|
47.50
|
49.80
|
49.48
|
47.77
|
238,100
|
|
|
3/14/2022
|
+4.20 / +9.70%
|
43.30
|
47.60
|
43.00
|
47.50
|
46.02
|
45.56
|
427,500
|
|
|
3/11/2022
|
+0.50 / +1.17%
|
43.00
|
43.80
|
42.80
|
43.30
|
43.25
|
41.53
|
128,500
|
|
|
3/10/2022
|
+0.20 / +0.47%
|
42.60
|
44.00
|
42.60
|
42.80
|
43.11
|
41.05
|
57,400
|
|
|