|
|
Closing price on 4/26/2019
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
27,800 |
| Split-adjusted Price |
9.82 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2019
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.48
|
9.82
|
27,800
|
|
|
4/25/2019
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.50
|
9.88
|
59,100
|
|
|
4/24/2019
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.46
|
9.82
|
35,400
|
|
|
4/23/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.51
|
9.82
|
55,400
|
|
|
4/22/2019
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.53
|
9.82
|
33,300
|
|
|
4/19/2019
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.54
|
9.94
|
60,700
|
|
|
4/18/2019
|
+0.30 / +1.96%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.53
|
9.88
|
121,500
|
|
|
4/17/2019
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.20
|
9.69
|
48,000
|
|
|
4/16/2019
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.02
|
9.63
|
48,200
|
|
|
4/12/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.95
|
9.50
|
61,800
|
|
|
4/11/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.92
|
9.50
|
25,000
|
|
|
4/10/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.96
|
9.50
|
22,800
|
|
|
4/9/2019
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
9.50
|
10,700
|
|
|
4/8/2019
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.70
|
14.90
|
14.85
|
9.44
|
33,200
|
|
|
4/5/2019
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.94
|
9.56
|
42,400
|
|
|
4/4/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.90
|
9.50
|
24,400
|
|
|
4/3/2019
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.95
|
9.50
|
43,800
|
|
|
4/2/2019
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.10
|
9.44
|
41,600
|
|
|
4/1/2019
|
+0.60 / +4.14%
|
14.50
|
15.20
|
14.50
|
15.10
|
14.89
|
9.56
|
89,100
|
|
|
3/29/2019
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.39
|
9.18
|
40,600
|
|
|
3/28/2019
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.36
|
9.06
|
33,800
|
|
|
3/27/2019
|
+0.30 / +2.16%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.13
|
8.99
|
25,000
|
|
|
3/26/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.80
|
12,500
|
|
|
3/25/2019
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.90
|
13.90
|
14.01
|
8.80
|
38,400
|
|
|
3/22/2019
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.12
|
8.93
|
7,500
|
|
|
3/21/2019
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.21
|
8.99
|
11,100
|
|
|
3/20/2019
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.21
|
9.06
|
14,100
|
|
|
3/19/2019
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.11
|
8.99
|
55,500
|
|
|
3/18/2019
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.15
|
8.93
|
37,000
|
|
|
3/15/2019
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.28
|
9.06
|
37,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|