|
Closing price on 5/27/2019
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
15.10 |
| Volume |
10,800 |
| Split-adjusted Price |
9.63 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2019
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.10
|
9.63
|
10,800
|
|
|
5/24/2019
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.22
|
9.56
|
48,100
|
|
|
5/23/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.30
|
9.75
|
8,800
|
|
|
5/22/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.30
|
9.75
|
39,100
|
|
|
5/21/2019
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.48
|
9.75
|
5,500
|
|
|
5/20/2019
|
+0.30 / +1.97%
|
15.30
|
15.70
|
15.30
|
15.50
|
15.52
|
9.82
|
55,500
|
|
|
5/17/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.16
|
9.63
|
8,500
|
|
|
5/16/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.27
|
9.63
|
9,200
|
|
|
5/15/2019
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.18
|
9.69
|
22,000
|
|
|
5/14/2019
|
+0.10 / +0.66%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.03
|
9.63
|
41,700
|
|
|
5/13/2019
|
-0.20 / -1.31%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.08
|
9.56
|
23,100
|
|
|
5/10/2019
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.90
|
15.30
|
15.04
|
9.69
|
46,900
|
|
|
5/9/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
9.50
|
23,000
|
|
|
5/8/2019
|
-0.10 / -0.66%
|
14.90
|
15.20
|
14.90
|
15.10
|
15.02
|
9.56
|
24,500
|
|
|
5/7/2019
|
+0.20 / +1.33%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.09
|
9.63
|
64,300
|
|
|
5/6/2019
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.08
|
9.50
|
102,300
|
|
|
5/3/2019
|
-0.20 / -1.30%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.29
|
9.63
|
41,600
|
|
|
5/2/2019
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
9.75
|
24,200
|
|
|
4/26/2019
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.48
|
9.82
|
27,800
|
|
|
4/25/2019
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.50
|
9.88
|
59,100
|
|
|
4/24/2019
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.46
|
9.82
|
35,400
|
|
|
4/23/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.51
|
9.82
|
55,400
|
|
|
4/22/2019
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.53
|
9.82
|
33,300
|
|
|
4/19/2019
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.54
|
9.94
|
60,700
|
|
|
4/18/2019
|
+0.30 / +1.96%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.53
|
9.88
|
121,500
|
|
|
4/17/2019
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.20
|
9.69
|
48,000
|
|
|
4/16/2019
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.02
|
9.63
|
48,200
|
|
|
4/12/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
15.00
|
14.95
|
9.50
|
61,800
|
|
|
4/11/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.92
|
9.50
|
25,000
|
|
|
4/10/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.96
|
9.50
|
22,800
|
|
|