Closing price on 4/27/2023
|
|
Open |
33.60 |
High |
34.70 |
Low |
33.60 |
Volume |
13,000 |
Split-adjusted Price |
34.50 |
|
|
HLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2023
|
+0.30 / +0.88%
|
33.60
|
34.70
|
33.60
|
34.50
|
34.31
|
34.50
|
13,000
|
|
4/26/2023
|
-0.50 / -1.44%
|
34.40
|
35.00
|
34.00
|
34.20
|
34.52
|
34.20
|
7,800
|
|
4/25/2023
|
+0.90 / +2.66%
|
33.80
|
35.50
|
33.00
|
34.70
|
34.51
|
34.70
|
24,200
|
|
4/24/2023
|
+0.80 / +2.42%
|
33.00
|
34.00
|
33.00
|
33.80
|
33.34
|
33.80
|
15,300
|
|
4/21/2023
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.80
|
33.00
|
33.16
|
33.00
|
25,500
|
|
4/20/2023
|
+0.20 / +0.61%
|
32.80
|
33.00
|
32.60
|
33.00
|
32.88
|
33.00
|
16,800
|
|
4/19/2023
|
-0.40 / -1.20%
|
33.40
|
33.40
|
32.60
|
32.80
|
33.04
|
32.80
|
17,300
|
|
4/18/2023
|
+1.70 / +5.40%
|
31.50
|
33.20
|
31.00
|
33.20
|
32.35
|
33.20
|
21,800
|
|
4/17/2023
|
+0.50 / +1.61%
|
31.00
|
31.50
|
30.70
|
31.50
|
31.05
|
31.50
|
6,800
|
|
4/14/2023
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.40
|
31.00
|
31.14
|
31.00
|
43,000
|
|
4/13/2023
|
-0.20 / -0.64%
|
31.00
|
31.20
|
30.60
|
31.00
|
30.91
|
31.00
|
14,700
|
|
4/12/2023
|
+0.20 / +0.65%
|
31.70
|
31.70
|
31.00
|
31.20
|
31.24
|
31.20
|
20,400
|
|
4/11/2023
|
+0.10 / +0.32%
|
30.90
|
31.50
|
30.00
|
31.00
|
30.84
|
31.00
|
16,000
|
|
4/10/2023
|
+2.00 / +6.92%
|
29.00
|
31.50
|
29.00
|
30.90
|
30.49
|
30.90
|
74,100
|
|
4/7/2023
|
+0.60 / +2.12%
|
28.00
|
29.00
|
28.00
|
28.90
|
28.75
|
28.90
|
25,600
|
|
4/6/2023
|
+0.30 / +1.07%
|
28.00
|
29.00
|
28.00
|
28.30
|
28.82
|
28.30
|
43,100
|
|
4/5/2023
|
+0.20 / +0.72%
|
27.90
|
28.00
|
27.10
|
28.00
|
27.59
|
28.00
|
28,600
|
|
4/4/2023
|
-0.70 / -2.46%
|
28.40
|
28.40
|
27.80
|
27.80
|
28.14
|
27.80
|
14,700
|
|
4/3/2023
|
+1.30 / +4.78%
|
27.40
|
28.50
|
26.50
|
28.50
|
28.03
|
28.50
|
32,600
|
|
3/31/2023
|
-0.20 / -0.73%
|
27.00
|
27.20
|
26.70
|
27.20
|
26.96
|
27.20
|
500
|
|
3/30/2023
|
+0.30 / +1.11%
|
27.10
|
27.50
|
26.20
|
27.40
|
27.27
|
27.40
|
8,600
|
|
3/29/2023
|
-0.30 / -1.09%
|
27.00
|
27.20
|
27.00
|
27.10
|
27.11
|
27.10
|
1,900
|
|
3/28/2023
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.80
|
27.40
|
27.32
|
27.40
|
2,100
|
|
3/27/2023
|
+0.40 / +1.48%
|
26.90
|
27.40
|
26.80
|
27.40
|
27.23
|
27.40
|
5,800
|
|
3/24/2023
|
+0.50 / +1.89%
|
26.00
|
27.00
|
26.00
|
27.00
|
26.66
|
27.00
|
12,500
|
|
3/23/2023
|
-0.10 / -0.38%
|
26.00
|
26.50
|
25.60
|
26.50
|
25.84
|
26.50
|
1,400
|
|
3/22/2023
|
+0.60 / +2.31%
|
26.50
|
26.60
|
25.90
|
26.60
|
26.30
|
26.60
|
19,200
|
|
3/21/2023
|
+0.30 / +1.17%
|
26.00
|
26.00
|
25.60
|
26.00
|
25.91
|
26.00
|
9,200
|
|
3/20/2023
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.91
|
25.70
|
9,600
|
|
3/17/2023
|
+0.10 / +0.39%
|
26.00
|
26.60
|
25.80
|
26.00
|
26.09
|
26.00
|
10,800
|
|
|