|
Closing price on 5/25/2017
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
12.10 |
| Volume |
9,500 |
| Split-adjusted Price |
4.18 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.14
|
4.18
|
9,500
|
|
|
5/24/2017
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.07
|
4.21
|
13,100
|
|
|
5/23/2017
|
-0.20 / -1.63%
|
12.20
|
12.30
|
12.00
|
12.10
|
12.11
|
4.18
|
27,600
|
|
|
5/22/2017
|
-0.20 / -1.60%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.21
|
4.25
|
5,700
|
|
|
5/19/2017
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.43
|
4.31
|
4,700
|
|
|
5/18/2017
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.43
|
4.28
|
107,000
|
|
|
5/17/2017
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.74
|
4.42
|
13,700
|
|
|
5/16/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.69
|
4.35
|
25,700
|
|
|
5/15/2017
|
+0.10 / +0.80%
|
12.60
|
13.50
|
12.50
|
12.60
|
12.64
|
4.35
|
206,700
|
|
|
5/12/2017
|
+0.10 / +0.81%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.38
|
4.31
|
73,900
|
|
|
5/11/2017
|
+0.30 / +2.48%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.18
|
4.28
|
499,400
|
|
|
5/10/2017
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.03
|
4.18
|
10,600
|
|
|
5/9/2017
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.11
|
4.14
|
3,200
|
|
|
5/8/2017
|
+0.20 / +1.65%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.17
|
4.25
|
9,600
|
|
|
5/5/2017
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.92
|
4.18
|
15,000
|
|
|
5/4/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
1,900
|
|
|
5/3/2017
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
4.07
|
8,200
|
|
|
4/28/2017
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.60
|
4.07
|
32,100
|
|
|
4/27/2017
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.80
|
4.00
|
17,400
|
|
|
4/26/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
4.07
|
14,800
|
|
|
4/25/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.07
|
2,200
|
|
|
4/24/2017
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.60
|
4.07
|
6,200
|
|
|
4/21/2017
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.61
|
4.07
|
10,600
|
|
|
4/20/2017
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.60
|
4.07
|
7,700
|
|
|
4/19/2017
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.58
|
4.00
|
25,500
|
|
|
4/18/2017
|
-0.10 / -0.84%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.57
|
4.07
|
3,700
|
|
|
4/17/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.11
|
100
|
|
|
4/14/2017
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.80
|
4.11
|
27,800
|
|
|
4/13/2017
|
-0.70 / -5.60%
|
12.40
|
12.40
|
11.40
|
11.80
|
11.75
|
4.07
|
169,900
|
|
|
4/12/2017
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.42
|
4.31
|
2,400
|
|
|