|
Closing price on 5/24/2021
|
|
| Open |
33.20 |
| High |
33.50 |
| Low |
33.00 |
| Volume |
22,400 |
| Split-adjusted Price |
29.85 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.20 / +0.60%
|
33.20
|
33.50
|
33.00
|
33.40
|
33.17
|
29.85
|
22,400
|
|
|
5/21/2021
|
0.00 / 0.00%
|
33.20
|
34.00
|
32.70
|
33.20
|
33.17
|
29.68
|
108,600
|
|
|
5/20/2021
|
+0.30 / +0.91%
|
32.70
|
33.30
|
32.30
|
33.20
|
32.82
|
29.68
|
55,700
|
|
|
5/19/2021
|
+0.10 / +0.30%
|
32.90
|
32.90
|
32.30
|
32.90
|
32.71
|
29.41
|
81,500
|
|
|
5/18/2021
|
+0.60 / +1.86%
|
32.10
|
32.80
|
31.90
|
32.80
|
32.35
|
29.32
|
120,600
|
|
|
5/17/2021
|
0.00 / 0.00%
|
32.20
|
32.50
|
32.10
|
32.20
|
32.21
|
28.78
|
110,400
|
|
|
5/14/2021
|
+0.10 / +0.31%
|
32.10
|
32.30
|
32.10
|
32.20
|
32.18
|
28.78
|
112,900
|
|
|
5/13/2021
|
-0.40 / -1.23%
|
32.60
|
32.60
|
31.60
|
32.10
|
31.97
|
28.69
|
69,200
|
|
|
5/12/2021
|
+0.50 / +1.56%
|
31.90
|
33.00
|
31.70
|
32.50
|
32.29
|
29.05
|
151,400
|
|
|
5/11/2021
|
+0.50 / +1.59%
|
31.50
|
32.30
|
31.50
|
32.00
|
31.92
|
28.60
|
105,000
|
|
|
5/10/2021
|
-0.50 / -1.56%
|
31.30
|
31.80
|
31.30
|
31.50
|
31.55
|
28.16
|
120,400
|
|
|
5/7/2021
|
-0.50 / -1.54%
|
32.50
|
32.50
|
31.50
|
32.00
|
32.27
|
28.60
|
215,221
|
|
|
5/6/2021
|
-0.50 / -1.52%
|
32.60
|
32.70
|
32.00
|
32.50
|
32.40
|
29.05
|
162,300
|
|
|
5/5/2021
|
+1.00 / +3.13%
|
32.00
|
33.20
|
31.70
|
33.00
|
32.72
|
29.50
|
245,200
|
|
|
5/4/2021
|
+1.00 / +3.23%
|
30.00
|
32.00
|
29.20
|
32.00
|
31.28
|
28.60
|
245,900
|
|
|
4/29/2021
|
+0.30 / +0.98%
|
30.80
|
31.10
|
30.60
|
31.00
|
30.95
|
27.71
|
291,200
|
|
|
4/28/2021
|
+0.20 / +0.66%
|
30.00
|
30.80
|
30.00
|
30.70
|
30.61
|
27.44
|
153,800
|
|
|
4/27/2021
|
0.00 / 0.00%
|
30.50
|
30.80
|
29.90
|
30.50
|
30.50
|
27.26
|
172,600
|
|
|
4/26/2021
|
+1.10 / +3.74%
|
29.40
|
31.80
|
29.40
|
30.50
|
30.29
|
27.26
|
222,400
|
|
|
4/23/2021
|
+0.50 / +1.73%
|
28.90
|
29.70
|
28.50
|
29.40
|
29.16
|
26.28
|
190,800
|
|
|
4/22/2021
|
+0.40 / +1.40%
|
28.50
|
29.00
|
28.50
|
28.90
|
28.84
|
25.83
|
166,200
|
|
|
4/20/2021
|
0.00 / 0.00%
|
28.60
|
29.10
|
28.40
|
28.50
|
28.65
|
25.47
|
87,800
|
|
|
4/19/2021
|
+0.30 / +1.06%
|
28.20
|
28.80
|
28.00
|
28.50
|
28.40
|
25.47
|
113,000
|
|
|
4/16/2021
|
-1.40 / -4.73%
|
29.50
|
29.50
|
27.60
|
28.20
|
28.25
|
25.21
|
259,400
|
|
|
4/15/2021
|
-0.10 / -0.34%
|
30.50
|
30.50
|
29.20
|
29.60
|
29.57
|
26.46
|
100,900
|
|
|
4/14/2021
|
+0.20 / +0.68%
|
29.60
|
29.90
|
29.00
|
29.70
|
29.50
|
26.55
|
94,400
|
|
|
4/13/2021
|
-1.00 / -3.28%
|
30.70
|
30.80
|
29.50
|
29.50
|
29.86
|
26.37
|
236,800
|
|
|
4/12/2021
|
+0.20 / +0.66%
|
30.60
|
31.00
|
30.30
|
30.50
|
30.60
|
27.26
|
147,400
|
|
|
4/9/2021
|
-0.60 / -1.94%
|
30.90
|
31.00
|
30.00
|
30.30
|
30.61
|
27.08
|
108,500
|
|
|
4/8/2021
|
+0.20 / +0.65%
|
30.70
|
31.20
|
30.60
|
30.90
|
30.82
|
27.62
|
108,500
|
|
|