|
Closing price on 4/5/2021
|
|
| Open |
30.60 |
| High |
31.00 |
| Low |
29.90 |
| Volume |
130,100 |
| Split-adjusted Price |
26.99 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
-0.40 / -1.31%
|
30.60
|
31.00
|
29.90
|
30.20
|
30.20
|
26.99
|
130,100
|
|
|
4/2/2021
|
-0.60 / -1.92%
|
31.20
|
31.60
|
29.90
|
30.60
|
30.55
|
27.35
|
262,300
|
|
|
4/1/2021
|
+0.20 / +0.65%
|
30.70
|
32.00
|
30.00
|
31.20
|
30.80
|
27.89
|
122,800
|
|
|
3/31/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.20
|
31.00
|
30.24
|
27.71
|
385,900
|
|
|
3/30/2021
|
-3.20 / -9.36%
|
32.00
|
33.90
|
30.80
|
31.00
|
31.99
|
27.71
|
788,300
|
|
|
3/29/2021
|
-0.40 / -1.16%
|
34.60
|
35.50
|
34.00
|
34.20
|
34.78
|
30.57
|
198,600
|
|
|
3/26/2021
|
+0.20 / +0.58%
|
34.40
|
35.50
|
32.00
|
34.60
|
33.82
|
30.93
|
325,800
|
|
|
3/25/2021
|
+1.90 / +5.85%
|
32.90
|
34.90
|
32.60
|
34.40
|
33.76
|
30.75
|
552,200
|
|
|
3/24/2021
|
+1.10 / +3.50%
|
31.50
|
32.60
|
30.70
|
32.50
|
31.90
|
29.05
|
365,000
|
|
|
3/23/2021
|
-0.90 / -2.79%
|
32.40
|
32.40
|
31.00
|
31.40
|
31.72
|
28.07
|
210,000
|
|
|
3/22/2021
|
+0.30 / +0.94%
|
32.20
|
32.50
|
32.00
|
32.30
|
32.14
|
28.87
|
142,000
|
|
|
3/19/2021
|
-0.40 / -1.23%
|
32.40
|
32.90
|
31.60
|
32.00
|
32.27
|
28.60
|
111,800
|
|
|
3/18/2021
|
+1.40 / +4.52%
|
31.50
|
33.20
|
31.00
|
32.40
|
32.24
|
28.96
|
382,500
|
|
|
3/17/2021
|
+0.10 / +0.32%
|
30.80
|
31.30
|
30.70
|
31.00
|
31.06
|
27.71
|
189,000
|
|
|
3/16/2021
|
-0.50 / -1.59%
|
31.50
|
31.80
|
30.60
|
30.90
|
31.04
|
27.62
|
182,500
|
|
|
3/15/2021
|
+1.00 / +3.29%
|
30.50
|
31.40
|
30.00
|
31.40
|
30.51
|
28.07
|
167,400
|
|
|
3/12/2021
|
0.00 / 0.00%
|
30.60
|
31.50
|
30.30
|
30.40
|
30.73
|
27.17
|
187,500
|
|
|
3/11/2021
|
+0.10 / +0.33%
|
30.30
|
30.70
|
29.90
|
30.40
|
30.29
|
27.17
|
265,600
|
|
|
3/10/2021
|
-0.70 / -2.26%
|
30.70
|
31.00
|
29.90
|
30.30
|
30.35
|
27.08
|
343,000
|
|
|
3/9/2021
|
+1.10 / +3.68%
|
30.40
|
32.00
|
30.40
|
31.00
|
31.55
|
27.71
|
388,600
|
|
|
3/8/2021
|
+2.70 / +9.93%
|
27.60
|
29.90
|
27.60
|
29.90
|
29.09
|
26.73
|
929,300
|
|
|
3/5/2021
|
+0.80 / +3.03%
|
26.20
|
27.50
|
26.20
|
27.20
|
27.09
|
24.31
|
238,000
|
|
|
3/4/2021
|
-0.70 / -2.58%
|
27.00
|
27.50
|
25.80
|
26.40
|
26.59
|
23.60
|
361,600
|
|
|
3/3/2021
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.60
|
27.10
|
26.80
|
24.22
|
119,400
|
|
|
3/2/2021
|
-0.30 / -1.09%
|
27.80
|
27.90
|
26.00
|
27.10
|
26.83
|
24.22
|
261,600
|
|
|
3/1/2021
|
+0.50 / +1.86%
|
26.90
|
27.80
|
26.60
|
27.40
|
27.16
|
24.49
|
198,000
|
|
|
2/26/2021
|
-0.10 / -0.37%
|
26.90
|
27.10
|
26.10
|
26.90
|
26.62
|
24.04
|
166,800
|
|
|
2/25/2021
|
-0.20 / -0.74%
|
27.60
|
27.60
|
26.10
|
27.00
|
26.75
|
24.13
|
304,500
|
|
|
2/24/2021
|
-0.70 / -2.51%
|
27.90
|
27.90
|
26.50
|
27.20
|
27.24
|
24.31
|
190,600
|
|
|
2/23/2021
|
+0.90 / +3.33%
|
26.50
|
28.20
|
26.50
|
27.90
|
27.68
|
24.94
|
393,100
|
|
|