|
Closing price on 5/22/2015
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.80 |
| Volume |
75,000 |
| Split-adjusted Price |
6.00 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.85
|
6.00
|
75,000
|
|
|
5/21/2015
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
21.00
|
20.97
|
6.00
|
169,000
|
|
|
5/20/2015
|
+0.50 / +2.44%
|
20.80
|
21.50
|
20.50
|
21.00
|
20.87
|
6.00
|
173,900
|
|
|
5/19/2015
|
+0.50 / +2.50%
|
20.00
|
20.60
|
20.00
|
20.50
|
20.19
|
5.85
|
162,600
|
|
|
5/18/2015
|
-0.60 / -2.91%
|
20.60
|
20.80
|
20.00
|
20.00
|
20.36
|
5.71
|
118,100
|
|
|
5/15/2015
|
-0.10 / -0.48%
|
20.60
|
21.20
|
20.60
|
20.60
|
20.77
|
5.88
|
74,800
|
|
|
5/14/2015
|
+0.70 / +3.50%
|
20.00
|
20.90
|
19.80
|
20.70
|
20.14
|
5.91
|
143,100
|
|
|
5/13/2015
|
+0.40 / +2.04%
|
19.90
|
20.20
|
19.70
|
20.00
|
19.96
|
5.71
|
138,800
|
|
|
5/12/2015
|
-0.30 / -1.51%
|
18.00
|
19.80
|
18.00
|
19.60
|
19.42
|
5.60
|
91,600
|
|
|
5/11/2015
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.70
|
19.90
|
19.97
|
5.68
|
67,900
|
|
|
5/8/2015
|
+0.20 / +1.02%
|
19.70
|
20.30
|
19.60
|
19.90
|
19.88
|
5.68
|
48,400
|
|
|
5/7/2015
|
+0.80 / +4.23%
|
17.10
|
19.70
|
17.10
|
19.70
|
19.15
|
5.62
|
138,400
|
|
|
5/6/2015
|
-0.60 / -3.08%
|
19.40
|
19.40
|
18.60
|
18.90
|
18.98
|
5.40
|
82,000
|
|
|
5/5/2015
|
-0.40 / -2.01%
|
19.80
|
19.80
|
18.00
|
19.50
|
18.95
|
5.57
|
39,200
|
|
|
5/4/2015
|
-0.90 / -4.33%
|
20.80
|
20.80
|
19.90
|
19.90
|
20.29
|
5.68
|
110,000
|
|
|
4/27/2015
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.30
|
20.80
|
20.46
|
5.94
|
30,000
|
|
|
4/24/2015
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.40
|
21.00
|
20.63
|
6.00
|
78,100
|
|
|
4/23/2015
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.90
|
5.97
|
40,100
|
|
|
4/22/2015
|
-0.50 / -2.31%
|
21.60
|
21.60
|
21.10
|
21.10
|
21.20
|
6.02
|
74,200
|
|
|
4/21/2015
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.59
|
6.17
|
78,800
|
|
|
4/20/2015
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.50
|
21.60
|
21.62
|
6.17
|
25,100
|
|
|
4/17/2015
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.70
|
6.20
|
72,200
|
|
|
4/16/2015
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.78
|
6.20
|
82,500
|
|
|
4/15/2015
|
-0.10 / -0.46%
|
21.90
|
22.20
|
21.60
|
21.80
|
21.83
|
6.22
|
45,300
|
|
|
4/14/2015
|
-1.00 / -4.37%
|
22.30
|
22.90
|
21.90
|
21.90
|
22.25
|
6.25
|
105,200
|
|
|
4/13/2015
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.60
|
22.90
|
22.80
|
6.54
|
4,800
|
|
|
4/10/2015
|
+0.20 / +0.88%
|
23.00
|
23.10
|
22.70
|
23.00
|
22.98
|
6.57
|
82,800
|
|
|
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
|
|
|