|
Closing price on 4/8/2016
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
26,100 |
| Split-adjusted Price |
4.63 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.06
|
4.63
|
26,100
|
|
|
4/7/2016
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.30
|
15.30
|
4.73
|
47,500
|
|
|
4/6/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.80
|
15.30
|
15.09
|
4.73
|
11,000
|
|
|
4/5/2016
|
+0.30 / +2.00%
|
15.30
|
15.30
|
14.80
|
15.30
|
15.00
|
4.73
|
24,300
|
|
|
4/4/2016
|
-0.10 / -0.66%
|
15.30
|
16.40
|
14.40
|
15.00
|
15.51
|
4.63
|
147,700
|
|
|
4/1/2016
|
+0.70 / +4.86%
|
14.50
|
15.50
|
14.50
|
15.10
|
15.22
|
4.67
|
141,800
|
|
|
3/31/2016
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.44
|
4.45
|
35,100
|
|
|
3/30/2016
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.26
|
4.42
|
91,400
|
|
|
3/29/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.27
|
4.42
|
44,200
|
|
|
3/28/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.24
|
4.42
|
16,900
|
|
|
3/25/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.28
|
4.42
|
35,800
|
|
|
3/24/2016
|
-0.10 / -0.69%
|
14.10
|
14.50
|
13.00
|
14.30
|
13.58
|
4.42
|
85,400
|
|
|
3/23/2016
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.33
|
4.45
|
29,300
|
|
|
3/22/2016
|
+0.40 / +2.84%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.12
|
4.48
|
16,000
|
|
|
3/21/2016
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.19
|
4.36
|
13,000
|
|
|
3/18/2016
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.29
|
4.42
|
27,500
|
|
|
3/17/2016
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
4.51
|
27,900
|
|
|
3/16/2016
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.64
|
4.54
|
18,700
|
|
|
3/15/2016
|
+0.20 / +1.39%
|
14.90
|
15.00
|
14.50
|
14.60
|
14.80
|
4.51
|
48,200
|
|
|
3/14/2016
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.43
|
4.45
|
44,300
|
|
|
3/11/2016
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.37
|
4.42
|
27,600
|
|
|
3/10/2016
|
+0.30 / +2.13%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.10
|
4.45
|
50,300
|
|
|
3/9/2016
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.20
|
4.36
|
27,500
|
|
|
3/8/2016
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.19
|
4.39
|
31,500
|
|
|
3/7/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.23
|
4.45
|
73,600
|
|
|
3/4/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.30
|
4.45
|
39,800
|
|
|
3/3/2016
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.20
|
14.40
|
13.69
|
4.45
|
89,600
|
|
|
3/2/2016
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.41
|
4.45
|
35,200
|
|
|
3/1/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.71
|
4.48
|
16,000
|
|
|
2/29/2016
|
+0.40 / +2.84%
|
14.00
|
15.00
|
14.00
|
14.50
|
14.64
|
4.48
|
101,800
|
|
|