|
Closing price on 4/28/2014
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.10 |
| Volume |
58,000 |
| Split-adjusted Price |
2.65 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2014
|
+0.10 / +0.56%
|
18.50
|
18.60
|
18.10
|
18.10
|
18.37
|
2.65
|
58,000
|
|
|
4/25/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.03
|
2.63
|
29,000
|
|
|
4/24/2014
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.06
|
2.63
|
32,300
|
|
|
4/23/2014
|
-0.50 / -2.70%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.15
|
2.63
|
53,900
|
|
|
4/22/2014
|
+0.80 / +4.52%
|
17.50
|
18.50
|
17.50
|
18.50
|
17.77
|
2.71
|
87,300
|
|
|
4/21/2014
|
-0.90 / -4.84%
|
18.60
|
18.60
|
17.70
|
17.70
|
17.96
|
2.59
|
126,700
|
|
|
4/18/2014
|
-0.90 / -4.62%
|
19.40
|
19.40
|
18.50
|
18.60
|
18.80
|
2.72
|
83,230
|
|
|
4/17/2014
|
+0.10 / +0.52%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.47
|
2.85
|
51,600
|
|
|
4/16/2014
|
-0.50 / -2.51%
|
19.80
|
19.90
|
19.00
|
19.40
|
19.38
|
2.84
|
125,600
|
|
|
4/15/2014
|
-0.40 / -1.97%
|
20.30
|
20.70
|
19.90
|
19.90
|
20.09
|
2.91
|
116,100
|
|
|
4/14/2014
|
-0.90 / -4.25%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.73
|
2.97
|
92,800
|
|
|
4/11/2014
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.50
|
21.20
|
20.91
|
3.10
|
60,900
|
|
|
4/10/2014
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.00
|
21.20
|
21.25
|
3.10
|
79,900
|
|
|
4/8/2014
|
+1.30 / +6.47%
|
20.30
|
21.40
|
20.30
|
21.40
|
20.78
|
3.13
|
224,900
|
|
|
4/7/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.60
|
20.10
|
19.81
|
2.94
|
165,200
|
|
|
4/4/2014
|
-0.40 / -1.95%
|
20.60
|
20.90
|
19.70
|
20.10
|
20.25
|
2.94
|
74,700
|
|
|
4/3/2014
|
+0.50 / +2.50%
|
20.30
|
20.60
|
20.00
|
20.50
|
20.31
|
3.00
|
69,900
|
|
|
4/2/2014
|
-0.30 / -1.48%
|
20.50
|
20.50
|
19.40
|
20.00
|
20.00
|
2.93
|
153,000
|
|
|
4/1/2014
|
-1.30 / -6.02%
|
21.60
|
21.60
|
20.30
|
20.30
|
20.98
|
2.97
|
195,500
|
|
|
3/31/2014
|
0.00 / 0.00%
|
21.70
|
22.10
|
21.60
|
21.60
|
21.82
|
3.16
|
130,000
|
|
|
3/28/2014
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.50
|
21.60
|
21.74
|
3.16
|
161,700
|
|
|
3/27/2014
|
+0.10 / +0.47%
|
21.70
|
21.80
|
21.30
|
21.60
|
21.51
|
3.16
|
180,600
|
|
|
3/26/2014
|
-0.40 / -1.83%
|
22.10
|
22.80
|
21.20
|
21.50
|
21.98
|
3.15
|
280,700
|
|
|
3/25/2014
|
-0.70 / -3.10%
|
22.90
|
22.90
|
21.90
|
21.90
|
22.31
|
3.20
|
279,000
|
|
|
3/24/2014
|
+0.50 / +2.26%
|
22.10
|
22.70
|
22.10
|
22.60
|
22.42
|
3.31
|
234,930
|
|
|
3/21/2014
|
-0.10 / -0.45%
|
22.40
|
22.50
|
22.10
|
22.10
|
22.20
|
3.23
|
121,210
|
|
|
3/20/2014
|
-0.30 / -1.33%
|
22.50
|
22.70
|
21.80
|
22.20
|
22.24
|
3.25
|
256,400
|
|
|
3/19/2014
|
+0.30 / +1.35%
|
22.80
|
22.80
|
22.10
|
22.50
|
22.35
|
3.29
|
164,300
|
|
|
3/18/2014
|
-0.50 / -2.20%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.38
|
3.25
|
254,900
|
|
|
3/17/2014
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.20
|
22.70
|
22.45
|
3.32
|
230,930
|
|
|