|
|
Closing price on 4/8/2014
|
|
| Open |
20.30 |
| High |
21.40 |
| Low |
20.30 |
| Volume |
224,900 |
| Split-adjusted Price |
3.13 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/14/2014
|
-0.90 / -3.88%
|
23.10
|
23.50
|
22.20
|
22.30
|
22.57
|
3.26
|
456,500
|
|
|
3/13/2014
|
+0.20 / +0.87%
|
22.90
|
23.20
|
22.60
|
23.20
|
22.89
|
3.39
|
172,200
|
|
|
3/12/2014
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.70
|
23.00
|
23.14
|
3.37
|
282,870
|
|
|
3/11/2014
|
+0.70 / +3.07%
|
23.00
|
24.00
|
23.00
|
23.50
|
23.53
|
3.44
|
824,400
|
|
|
3/10/2014
|
+0.70 / +3.17%
|
21.80
|
22.80
|
21.60
|
22.80
|
22.39
|
3.34
|
360,300
|
|
|
3/7/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.80
|
22.10
|
21.97
|
3.23
|
200,200
|
|
|
3/6/2014
|
+0.30 / +1.38%
|
21.90
|
22.40
|
21.90
|
22.10
|
22.08
|
3.23
|
220,400
|
|
|
3/5/2014
|
+0.60 / +2.83%
|
21.40
|
22.20
|
21.40
|
21.80
|
21.81
|
3.19
|
276,000
|
|
|
3/4/2014
|
-0.30 / -1.40%
|
21.50
|
21.50
|
20.60
|
21.20
|
20.93
|
3.10
|
323,400
|
|
|
3/3/2014
|
-1.30 / -5.70%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.08
|
3.15
|
276,100
|
|
|
2/28/2014
|
+0.20 / +0.88%
|
22.60
|
22.90
|
22.40
|
22.80
|
22.62
|
3.34
|
230,900
|
|
|
2/27/2014
|
+0.80 / +3.67%
|
21.80
|
23.90
|
21.80
|
22.60
|
23.17
|
3.31
|
742,500
|
|
|
2/26/2014
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.40
|
21.80
|
21.67
|
3.19
|
556,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|