|
Closing price on 5/27/2014
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
59,200 |
| Split-adjusted Price |
4.62 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
+0.50 / +3.07%
|
16.40
|
17.00
|
16.30
|
16.80
|
16.59
|
4.62
|
59,200
|
|
|
5/26/2014
|
+0.30 / +1.88%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.01
|
4.48
|
23,800
|
|
|
5/23/2014
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.15
|
4.40
|
48,100
|
|
|
5/22/2014
|
-0.40 / -2.38%
|
16.60
|
16.90
|
16.20
|
16.40
|
16.44
|
4.51
|
72,710
|
|
|
5/21/2014
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.00
|
16.80
|
16.62
|
4.62
|
75,950
|
|
|
5/20/2014
|
+0.60 / +3.80%
|
15.80
|
16.50
|
15.60
|
16.40
|
15.97
|
4.51
|
99,900
|
|
|
5/19/2014
|
+0.20 / +1.28%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.80
|
4.34
|
66,000
|
|
|
5/16/2014
|
+0.50 / +3.31%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.45
|
4.29
|
38,400
|
|
|
5/15/2014
|
-0.60 / -3.82%
|
15.60
|
16.10
|
14.80
|
15.10
|
15.59
|
4.15
|
213,200
|
|
|
5/14/2014
|
+0.70 / +4.67%
|
15.50
|
15.80
|
15.20
|
15.70
|
15.58
|
4.32
|
48,900
|
|
|
5/13/2014
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.96
|
4.12
|
61,500
|
|
|
5/12/2014
|
-1.30 / -7.98%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.23
|
4.12
|
87,300
|
|
|
5/9/2014
|
+1.00 / +6.54%
|
14.00
|
16.30
|
14.00
|
16.30
|
15.78
|
4.48
|
57,360
|
|
|
5/8/2014
|
-1.70 / -10.00%
|
16.60
|
16.60
|
15.30
|
15.30
|
15.43
|
4.21
|
406,900
|
|
|
5/7/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
4.67
|
64,500
|
|
|
5/6/2014
|
-0.20 / -1.16%
|
16.80
|
17.10
|
16.50
|
17.00
|
16.78
|
4.67
|
104,300
|
|
|
5/5/2014
|
-0.80 / -4.44%
|
18.30
|
18.30
|
17.00
|
17.20
|
17.39
|
4.73
|
54,300
|
|
|
4/29/2014
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.07
|
4.95
|
32,400
|
|
|
4/28/2014
|
+0.10 / +0.56%
|
18.50
|
18.60
|
18.10
|
18.10
|
18.37
|
4.98
|
58,000
|
|
|
4/25/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.03
|
4.95
|
29,000
|
|
|
4/24/2014
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.06
|
4.95
|
32,300
|
|
|
4/23/2014
|
-0.50 / -2.70%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.15
|
4.95
|
53,900
|
|
|
4/22/2014
|
+0.80 / +4.52%
|
17.50
|
18.50
|
17.50
|
18.50
|
17.77
|
5.09
|
87,300
|
|
|
4/21/2014
|
-0.90 / -4.84%
|
18.60
|
18.60
|
17.70
|
17.70
|
17.96
|
4.87
|
126,700
|
|
|
4/18/2014
|
-0.90 / -4.62%
|
19.40
|
19.40
|
18.50
|
18.60
|
18.80
|
5.11
|
83,230
|
|
|
4/17/2014
|
+0.10 / +0.52%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.47
|
5.36
|
51,600
|
|
|
4/16/2014
|
-0.50 / -2.51%
|
19.80
|
19.90
|
19.00
|
19.40
|
19.38
|
5.33
|
125,600
|
|
|
4/15/2014
|
-0.40 / -1.97%
|
20.30
|
20.70
|
19.90
|
19.90
|
20.09
|
5.47
|
116,100
|
|
|
4/14/2014
|
-0.90 / -4.25%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.73
|
5.58
|
92,800
|
|
|
4/11/2014
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.50
|
21.20
|
20.91
|
5.83
|
60,900
|
|
|