|
Closing price on 5/19/2022
|
|
| Open |
36.50 |
| High |
37.00 |
| Low |
36.00 |
| Volume |
13,600 |
| Split-adjusted Price |
35.49 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2022
|
-0.30 / -0.80%
|
36.50
|
37.00
|
36.00
|
37.00
|
36.31
|
35.49
|
13,600
|
|
|
5/18/2022
|
+0.30 / +0.81%
|
37.00
|
37.80
|
36.20
|
37.30
|
37.27
|
35.78
|
9,000
|
|
|
5/17/2022
|
+2.80 / +8.19%
|
30.80
|
37.00
|
30.80
|
37.00
|
35.47
|
35.49
|
22,900
|
|
|
5/16/2022
|
+0.20 / +0.59%
|
35.00
|
37.00
|
33.50
|
34.20
|
34.99
|
32.80
|
27,400
|
|
|
5/13/2022
|
-2.50 / -6.85%
|
36.50
|
37.50
|
33.00
|
34.00
|
35.43
|
32.61
|
188,400
|
|
|
5/12/2022
|
-2.40 / -6.17%
|
37.80
|
37.80
|
36.50
|
36.50
|
36.81
|
35.01
|
35,400
|
|
|
5/11/2022
|
+1.00 / +2.64%
|
34.20
|
39.30
|
34.20
|
38.90
|
38.64
|
37.31
|
16,300
|
|
|
5/10/2022
|
+0.90 / +2.43%
|
35.50
|
40.50
|
35.50
|
37.90
|
37.05
|
36.35
|
37,800
|
|
|
5/9/2022
|
-2.50 / -6.33%
|
39.00
|
39.00
|
35.60
|
37.00
|
37.14
|
35.49
|
80,800
|
|
|
5/6/2022
|
-2.00 / -4.82%
|
41.40
|
41.40
|
39.50
|
39.50
|
40.30
|
37.89
|
21,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
41.50
|
42.00
|
40.70
|
41.50
|
41.33
|
39.81
|
10,300
|
|
|
5/4/2022
|
-1.60 / -3.71%
|
43.10
|
43.10
|
41.10
|
41.50
|
41.60
|
39.81
|
9,500
|
|
|
4/29/2022
|
+1.00 / +2.38%
|
42.10
|
43.20
|
41.70
|
43.10
|
42.09
|
41.34
|
34,900
|
|
|
4/28/2022
|
-1.30 / -3.00%
|
43.40
|
43.40
|
42.10
|
42.10
|
43.07
|
40.38
|
8,000
|
|
|
4/27/2022
|
+2.60 / +6.37%
|
40.80
|
43.40
|
39.80
|
43.40
|
40.94
|
41.63
|
29,600
|
|
|
4/26/2022
|
+2.50 / +6.53%
|
38.00
|
40.80
|
37.00
|
40.80
|
38.83
|
39.13
|
54,400
|
|
|
4/25/2022
|
-3.20 / -7.71%
|
41.50
|
41.60
|
37.90
|
38.30
|
39.92
|
36.74
|
80,400
|
|
|
4/22/2022
|
+1.50 / +3.75%
|
40.00
|
44.00
|
38.00
|
41.50
|
42.38
|
39.81
|
135,300
|
|
|
4/21/2022
|
0.00 / 0.00%
|
40.00
|
42.30
|
37.10
|
40.00
|
39.81
|
38.37
|
174,100
|
|
|
4/20/2022
|
-1.00 / -2.44%
|
41.00
|
41.50
|
37.60
|
40.00
|
40.15
|
38.37
|
166,200
|
|
|
4/19/2022
|
-3.80 / -8.48%
|
44.70
|
44.80
|
41.00
|
41.00
|
43.09
|
39.33
|
51,700
|
|
|
4/18/2022
|
-3.80 / -7.82%
|
48.60
|
48.60
|
43.80
|
44.80
|
44.65
|
42.97
|
170,900
|
|
|
4/15/2022
|
-1.00 / -2.02%
|
49.00
|
49.00
|
48.00
|
48.60
|
48.40
|
46.62
|
49,800
|
|
|
4/14/2022
|
-0.20 / -0.40%
|
49.70
|
50.90
|
49.00
|
49.60
|
49.33
|
47.58
|
22,500
|
|
|
4/13/2022
|
+1.80 / +3.75%
|
49.80
|
49.80
|
47.30
|
49.80
|
48.08
|
47.77
|
86,100
|
|
|
4/12/2022
|
-2.80 / -5.51%
|
50.80
|
50.80
|
48.00
|
48.00
|
49.60
|
46.04
|
98,800
|
|
|
4/8/2022
|
+0.40 / +0.79%
|
50.40
|
52.00
|
50.10
|
50.80
|
50.59
|
48.73
|
53,500
|
|
|
4/7/2022
|
-1.00 / -1.95%
|
51.30
|
52.50
|
49.00
|
50.40
|
50.35
|
48.34
|
164,700
|
|
|
4/6/2022
|
-1.30 / -2.47%
|
51.50
|
52.70
|
50.30
|
51.40
|
51.88
|
49.30
|
111,600
|
|
|
4/5/2022
|
-1.00 / -1.86%
|
53.80
|
53.90
|
52.10
|
52.70
|
53.14
|
50.55
|
185,500
|
|
|