|
Closing price on 4/24/2015
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.40 |
| Volume |
78,100 |
| Split-adjusted Price |
6.00 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2015
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.40
|
21.00
|
20.63
|
6.00
|
78,100
|
|
|
4/23/2015
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.90
|
5.97
|
40,100
|
|
|
4/22/2015
|
-0.50 / -2.31%
|
21.60
|
21.60
|
21.10
|
21.10
|
21.20
|
6.02
|
74,200
|
|
|
4/21/2015
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.59
|
6.17
|
78,800
|
|
|
4/20/2015
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.50
|
21.60
|
21.62
|
6.17
|
25,100
|
|
|
4/17/2015
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.70
|
6.20
|
72,200
|
|
|
4/16/2015
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.78
|
6.20
|
82,500
|
|
|
4/15/2015
|
-0.10 / -0.46%
|
21.90
|
22.20
|
21.60
|
21.80
|
21.83
|
6.22
|
45,300
|
|
|
4/14/2015
|
-1.00 / -4.37%
|
22.30
|
22.90
|
21.90
|
21.90
|
22.25
|
6.25
|
105,200
|
|
|
4/13/2015
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.60
|
22.90
|
22.80
|
6.54
|
4,800
|
|
|
4/10/2015
|
+0.20 / +0.88%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.98
|
6.57
|
82,800
|
|
|
4/9/2015
|
+0.20 / +0.88%
|
22.20
|
23.10
|
22.20
|
22.80
|
22.74
|
6.51
|
167,300
|
|
|
4/8/2015
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.30
|
22.60
|
22.58
|
6.45
|
44,000
|
|
|
4/7/2015
|
+0.70 / +3.18%
|
22.00
|
23.10
|
21.80
|
22.70
|
22.35
|
6.48
|
74,600
|
|
|
4/6/2015
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.87
|
6.28
|
49,000
|
|
|
4/3/2015
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.75
|
6.20
|
35,600
|
|
|
4/2/2015
|
+0.40 / +1.85%
|
21.20
|
22.00
|
21.10
|
22.00
|
21.42
|
6.28
|
33,600
|
|
|
4/1/2015
|
-0.70 / -3.14%
|
22.00
|
22.00
|
20.80
|
21.60
|
21.27
|
6.17
|
115,200
|
|
|
3/31/2015
|
+0.10 / +0.45%
|
22.20
|
22.30
|
21.60
|
22.30
|
22.11
|
6.37
|
49,100
|
|
|
3/30/2015
|
-0.80 / -3.48%
|
22.80
|
22.90
|
22.20
|
22.20
|
22.50
|
6.34
|
26,600
|
|
|
3/27/2015
|
-0.10 / -0.43%
|
23.10
|
23.60
|
22.00
|
23.00
|
23.08
|
6.57
|
211,600
|
|
|
3/26/2015
|
+0.50 / +2.21%
|
22.60
|
23.20
|
22.60
|
23.10
|
22.92
|
6.60
|
105,200
|
|
|
3/25/2015
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.30
|
22.60
|
22.49
|
6.45
|
37,300
|
|
|
3/24/2015
|
-0.30 / -1.32%
|
22.30
|
22.60
|
22.00
|
22.50
|
22.22
|
6.42
|
76,500
|
|
|
3/23/2015
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.81
|
6.51
|
50,500
|
|
|
3/20/2015
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.70
|
23.10
|
22.87
|
6.60
|
105,500
|
|
|
3/19/2015
|
-0.20 / -0.86%
|
23.20
|
23.50
|
23.10
|
23.10
|
23.29
|
6.60
|
83,500
|
|
|
3/18/2015
|
-0.20 / -0.85%
|
23.10
|
23.50
|
23.10
|
23.30
|
23.28
|
6.65
|
93,900
|
|
|
3/17/2015
|
+0.50 / +2.17%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.42
|
6.71
|
260,000
|
|
|
3/16/2015
|
-0.90 / -3.77%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.24
|
6.57
|
395,000
|
|
|