|
|
Closing price on 5/26/2020
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
18.30 |
| Volume |
9,400 |
| Split-adjusted Price |
7.54 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
+0.20 / +1.10%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.31
|
7.54
|
9,400
|
|
|
5/25/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.21
|
7.46
|
8,900
|
|
|
5/22/2020
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.13
|
7.46
|
6,000
|
|
|
5/21/2020
|
+0.10 / +0.56%
|
17.90
|
18.40
|
17.90
|
18.10
|
18.17
|
7.46
|
5,800
|
|
|
5/20/2020
|
-0.40 / -2.17%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.02
|
7.41
|
11,400
|
|
|
5/19/2020
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.04
|
7.58
|
6,500
|
|
|
5/18/2020
|
+0.20 / +1.12%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.03
|
7.46
|
9,500
|
|
|
5/15/2020
|
-0.70 / -3.76%
|
18.40
|
18.40
|
17.90
|
17.90
|
18.06
|
7.37
|
18,500
|
|
|
5/14/2020
|
-0.70 / -3.63%
|
19.30
|
19.30
|
18.50
|
18.60
|
19.06
|
7.66
|
20,900
|
|
|
5/13/2020
|
+1.10 / +6.04%
|
18.20
|
19.30
|
18.20
|
19.30
|
18.96
|
7.95
|
38,300
|
|
|
5/12/2020
|
+0.80 / +4.60%
|
17.40
|
18.40
|
17.30
|
18.20
|
17.82
|
7.50
|
37,100
|
|
|
5/11/2020
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.31
|
7.17
|
30,300
|
|
|
5/8/2020
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.31
|
7.13
|
24,100
|
|
|
5/7/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.35
|
7.17
|
5,600
|
|
|
5/6/2020
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.39
|
7.17
|
7,800
|
|
|
5/5/2020
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
7.13
|
9,400
|
|
|
5/4/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.22
|
7.09
|
3,800
|
|
|
4/29/2020
|
+0.10 / +0.58%
|
17.10
|
17.70
|
17.10
|
17.20
|
17.16
|
7.09
|
5,800
|
|
|
4/28/2020
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.31
|
7.04
|
2,500
|
|
|
4/27/2020
|
+0.20 / +1.18%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.10
|
7.09
|
4,800
|
|
|
4/24/2020
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.09
|
7.00
|
2,200
|
|
|
4/23/2020
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.15
|
7.04
|
3,600
|
|
|
4/22/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.05
|
7.04
|
200
|
|
|
4/21/2020
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.30
|
7.04
|
4,700
|
|
|
4/20/2020
|
+0.40 / +2.37%
|
17.00
|
18.20
|
17.00
|
17.30
|
17.28
|
7.13
|
2,500
|
|
|
4/17/2020
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.96
|
6,700
|
|
|
4/16/2020
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.77
|
6.92
|
5,500
|
|
|
4/15/2020
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.79
|
6.88
|
3,200
|
|
|
4/14/2020
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.82
|
7.00
|
12,700
|
|
|
4/13/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.88
|
9,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|