|
|
Closing price on 5/25/2023
|
|
| Open |
36.60 |
| High |
36.90 |
| Low |
36.00 |
| Volume |
23,000 |
| Split-adjusted Price |
36.00 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
-0.60 / -1.64%
|
36.60
|
36.90
|
36.00
|
36.00
|
36.15
|
36.00
|
23,000
|
|
|
5/24/2023
|
0.00 / 0.00%
|
36.80
|
37.50
|
36.50
|
36.60
|
36.96
|
36.60
|
30,500
|
|
|
5/23/2023
|
+0.20 / +0.55%
|
36.40
|
36.70
|
36.20
|
36.60
|
36.47
|
36.60
|
11,100
|
|
|
5/22/2023
|
+0.40 / +1.11%
|
36.20
|
36.40
|
35.90
|
36.40
|
36.17
|
36.40
|
6,200
|
|
|
5/19/2023
|
-0.20 / -0.55%
|
36.10
|
36.20
|
35.90
|
36.00
|
36.11
|
36.00
|
14,200
|
|
|
5/18/2023
|
+0.60 / +1.69%
|
36.50
|
36.50
|
35.30
|
36.20
|
35.80
|
36.20
|
600
|
|
|
5/17/2023
|
-1.10 / -3.00%
|
36.70
|
36.70
|
35.30
|
35.60
|
35.59
|
35.60
|
6,600
|
|
|
5/16/2023
|
+0.10 / +0.27%
|
36.60
|
36.70
|
36.00
|
36.70
|
36.43
|
36.70
|
25,600
|
|
|
5/15/2023
|
0.00 / 0.00%
|
36.60
|
36.60
|
35.10
|
36.60
|
36.44
|
36.60
|
19,900
|
|
|
5/12/2023
|
-0.40 / -1.08%
|
36.80
|
36.80
|
36.40
|
36.60
|
36.73
|
36.60
|
16,100
|
|
|
5/11/2023
|
0.00 / 0.00%
|
36.90
|
37.00
|
36.60
|
37.00
|
36.99
|
37.00
|
11,500
|
|
|
5/10/2023
|
+0.50 / +1.37%
|
36.50
|
37.00
|
35.80
|
37.00
|
36.95
|
37.00
|
23,400
|
|
|
5/9/2023
|
-0.70 / -1.88%
|
36.60
|
36.60
|
36.50
|
36.50
|
36.53
|
36.50
|
12,100
|
|
|
5/8/2023
|
+0.40 / +1.09%
|
37.00
|
37.20
|
36.50
|
37.20
|
36.89
|
37.20
|
26,500
|
|
|
5/5/2023
|
+0.40 / +1.10%
|
36.40
|
37.00
|
36.40
|
36.80
|
36.74
|
36.80
|
16,000
|
|
|
5/4/2023
|
+0.80 / +2.25%
|
35.80
|
37.20
|
35.80
|
36.40
|
36.87
|
36.40
|
34,100
|
|
|
4/28/2023
|
+1.10 / +3.19%
|
34.10
|
37.00
|
34.00
|
35.60
|
36.13
|
35.60
|
34,800
|
|
|
4/27/2023
|
+0.30 / +0.88%
|
33.60
|
34.70
|
33.60
|
34.50
|
34.31
|
34.50
|
13,000
|
|
|
4/26/2023
|
-0.50 / -1.44%
|
34.40
|
35.00
|
34.00
|
34.20
|
34.52
|
34.20
|
7,800
|
|
|
4/25/2023
|
+0.90 / +2.66%
|
33.80
|
35.50
|
33.00
|
34.70
|
34.51
|
34.70
|
24,200
|
|
|
4/24/2023
|
+0.80 / +2.42%
|
33.00
|
34.00
|
33.00
|
33.80
|
33.34
|
33.80
|
15,300
|
|
|
4/21/2023
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.80
|
33.00
|
33.16
|
33.00
|
25,500
|
|
|
4/20/2023
|
+0.20 / +0.61%
|
32.80
|
33.00
|
32.60
|
33.00
|
32.88
|
33.00
|
16,800
|
|
|
4/19/2023
|
-0.40 / -1.20%
|
33.40
|
33.40
|
32.60
|
32.80
|
33.04
|
32.80
|
17,300
|
|
|
4/18/2023
|
+1.70 / +5.40%
|
31.50
|
33.20
|
31.00
|
33.20
|
32.35
|
33.20
|
21,800
|
|
|
4/17/2023
|
+0.50 / +1.61%
|
31.00
|
31.50
|
30.70
|
31.50
|
31.05
|
31.50
|
6,800
|
|
|
4/14/2023
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.40
|
31.00
|
31.14
|
31.00
|
43,000
|
|
|
4/13/2023
|
-0.20 / -0.64%
|
31.00
|
31.20
|
30.60
|
31.00
|
30.91
|
31.00
|
14,700
|
|
|
4/12/2023
|
+0.20 / +0.65%
|
31.70
|
31.70
|
31.00
|
31.20
|
31.24
|
31.20
|
20,400
|
|
|
4/11/2023
|
+0.10 / +0.32%
|
30.90
|
31.50
|
30.00
|
31.00
|
30.84
|
31.00
|
16,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|