|
Closing price on 4/9/2015
|
|
| Open |
22.20 |
| High |
23.10 |
| Low |
22.20 |
| Volume |
167,300 |
| Split-adjusted Price |
6.51 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2015
|
+0.20 / +0.88%
|
22.20
|
23.10
|
22.20
|
22.80
|
22.74
|
6.51
|
167,300
|
|
|
4/8/2015
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.30
|
22.60
|
22.58
|
6.45
|
44,000
|
|
|
4/7/2015
|
+0.70 / +3.18%
|
22.00
|
23.10
|
21.80
|
22.70
|
22.35
|
6.48
|
74,600
|
|
|
4/6/2015
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.87
|
6.28
|
49,000
|
|
|
4/3/2015
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.75
|
6.20
|
35,600
|
|
|
4/2/2015
|
+0.40 / +1.85%
|
21.20
|
22.00
|
21.10
|
22.00
|
21.42
|
6.28
|
33,600
|
|
|
4/1/2015
|
-0.70 / -3.14%
|
22.00
|
22.00
|
20.80
|
21.60
|
21.27
|
6.17
|
115,200
|
|
|
3/31/2015
|
+0.10 / +0.45%
|
22.20
|
22.30
|
21.60
|
22.30
|
22.11
|
6.37
|
49,100
|
|
|
3/30/2015
|
-0.80 / -3.48%
|
22.80
|
22.90
|
22.20
|
22.20
|
22.50
|
6.34
|
26,600
|
|
|
3/27/2015
|
-0.10 / -0.43%
|
23.10
|
23.60
|
22.00
|
23.00
|
23.08
|
6.57
|
211,600
|
|
|
3/26/2015
|
+0.50 / +2.21%
|
22.60
|
23.20
|
22.60
|
23.10
|
22.92
|
6.60
|
105,200
|
|
|
3/25/2015
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.30
|
22.60
|
22.49
|
6.45
|
37,300
|
|
|
3/24/2015
|
-0.30 / -1.32%
|
22.30
|
22.60
|
22.00
|
22.50
|
22.22
|
6.42
|
76,500
|
|
|
3/23/2015
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.81
|
6.51
|
50,500
|
|
|
3/20/2015
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.70
|
23.10
|
22.87
|
6.60
|
105,500
|
|
|
3/19/2015
|
-0.20 / -0.86%
|
23.20
|
23.50
|
23.10
|
23.10
|
23.29
|
6.60
|
83,500
|
|
|
3/18/2015
|
-0.20 / -0.85%
|
23.10
|
23.50
|
23.10
|
23.30
|
23.28
|
6.65
|
93,900
|
|
|
3/17/2015
|
+0.50 / +2.17%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.42
|
6.71
|
260,000
|
|
|
3/16/2015
|
-0.90 / -3.77%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.24
|
6.57
|
395,000
|
|
|
3/13/2015
|
+0.70 / +3.02%
|
23.30
|
24.00
|
23.30
|
23.90
|
23.61
|
6.82
|
303,000
|
|
|
3/12/2015
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.50
|
23.20
|
22.92
|
6.62
|
196,200
|
|
|
3/11/2015
|
-1.10 / -4.53%
|
23.80
|
23.80
|
23.20
|
23.20
|
23.46
|
6.62
|
316,600
|
|
|
3/10/2015
|
+0.10 / +0.41%
|
23.80
|
24.30
|
23.70
|
24.30
|
23.91
|
6.94
|
219,600
|
|
|
3/9/2015
|
-0.70 / -2.81%
|
24.70
|
25.00
|
24.00
|
24.20
|
24.35
|
6.91
|
183,700
|
|
|
3/6/2015
|
+0.20 / +0.81%
|
24.70
|
25.10
|
24.50
|
24.90
|
24.64
|
7.11
|
210,500
|
|
|
3/5/2015
|
-0.40 / -1.59%
|
25.10
|
25.10
|
24.50
|
24.70
|
24.71
|
7.05
|
175,900
|
|
|
3/4/2015
|
+0.10 / +0.40%
|
25.00
|
25.50
|
24.80
|
25.10
|
25.02
|
7.17
|
290,000
|
|
|
3/3/2015
|
+0.90 / +3.73%
|
23.80
|
25.20
|
23.80
|
25.00
|
24.90
|
7.14
|
409,000
|
|
|
3/2/2015
|
-0.30 / -1.23%
|
24.50
|
24.50
|
23.40
|
24.10
|
24.21
|
6.88
|
198,000
|
|
|
2/27/2015
|
+0.70 / +2.95%
|
23.70
|
24.40
|
23.50
|
24.40
|
23.95
|
6.97
|
318,900
|
|
|