|
|
Closing price on 4/24/2015
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.40 |
| Volume |
78,100 |
| Split-adjusted Price |
3.19 |
|
|
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
|
3.19
|
78,100
|
|
|
4/23/2015
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.90
|
3.18
|
40,100
|
|
|
4/22/2015
|
-0.50 / -2.31%
|
21.60
|
21.60
|
21.10
|
21.10
|
21.20
|
3.21
|
74,200
|
|
|
4/21/2015
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.59
|
3.28
|
78,800
|
|
|
4/20/2015
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.50
|
21.60
|
21.62
|
3.28
|
25,100
|
|
|
4/17/2015
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.70
|
3.30
|
72,200
|
|
|
4/16/2015
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.78
|
3.30
|
82,500
|
|
|
4/15/2015
|
-0.10 / -0.46%
|
21.90
|
22.20
|
21.60
|
21.80
|
21.83
|
3.31
|
45,300
|
|
|
4/14/2015
|
-1.00 / -4.37%
|
22.30
|
22.90
|
21.90
|
21.90
|
22.25
|
3.33
|
105,200
|
|
|
4/13/2015
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.60
|
22.90
|
22.80
|
3.48
|
4,800
|
|
|
4/10/2015
|
+0.20 / +0.88%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.98
|
3.49
|
82,800
|
|
|
4/9/2015
|
+0.20 / +0.88%
|
22.20
|
23.10
|
22.20
|
22.80
|
22.74
|
3.46
|
167,300
|
|
|
4/8/2015
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.30
|
22.60
|
22.58
|
3.43
|
44,000
|
|
|
4/7/2015
|
+0.70 / +3.18%
|
22.00
|
23.10
|
21.80
|
22.70
|
22.35
|
3.45
|
74,600
|
|
|
4/6/2015
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.87
|
3.34
|
49,000
|
|
|
4/3/2015
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.75
|
3.30
|
35,600
|
|
|
4/2/2015
|
+0.40 / +1.85%
|
21.20
|
22.00
|
21.10
|
22.00
|
21.42
|
3.34
|
33,600
|
|
|
4/1/2015
|
-0.70 / -3.14%
|
22.00
|
22.00
|
20.80
|
21.60
|
21.27
|
3.28
|
115,200
|
|
|
3/31/2015
|
+0.10 / +0.45%
|
22.20
|
22.30
|
21.60
|
22.30
|
22.11
|
3.39
|
49,100
|
|
|
3/30/2015
|
-0.80 / -3.48%
|
22.80
|
22.90
|
22.20
|
22.20
|
22.50
|
3.37
|
26,600
|
|
|
3/27/2015
|
-0.10 / -0.43%
|
23.10
|
23.60
|
22.00
|
23.00
|
23.08
|
3.49
|
211,600
|
|
|
3/26/2015
|
+0.50 / +2.21%
|
22.60
|
23.20
|
22.60
|
23.10
|
22.92
|
3.51
|
105,200
|
|
|
3/25/2015
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.30
|
22.60
|
22.49
|
3.43
|
37,300
|
|
|
3/24/2015
|
-0.30 / -1.32%
|
22.30
|
22.60
|
22.00
|
22.50
|
22.22
|
3.42
|
76,500
|
|
|
3/23/2015
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.81
|
3.46
|
50,500
|
|
|
3/20/2015
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.70
|
23.10
|
22.87
|
3.51
|
105,500
|
|
|
3/19/2015
|
-0.20 / -0.86%
|
23.20
|
23.50
|
23.10
|
23.10
|
23.29
|
3.51
|
83,500
|
|
|
3/18/2015
|
-0.20 / -0.85%
|
23.10
|
23.50
|
23.10
|
23.30
|
23.28
|
3.54
|
93,900
|
|
|
3/17/2015
|
+0.50 / +2.17%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.42
|
3.57
|
260,000
|
|
|
3/16/2015
|
-0.90 / -3.77%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.24
|
3.49
|
395,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|