|
Closing price on 5/28/2013
|
|
| Open |
33.50 |
| High |
33.70 |
| Low |
32.90 |
| Volume |
81,900 |
| Split-adjusted Price |
4.12 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
+0.80 / +2.43%
|
33.50
|
33.70
|
32.90
|
33.70
|
33.36
|
4.12
|
81,900
|
|
|
5/27/2013
|
+2.10 / +6.82%
|
31.50
|
33.50
|
31.50
|
32.90
|
32.28
|
4.02
|
67,800
|
|
|
5/24/2013
|
-1.10 / -3.45%
|
32.00
|
32.00
|
30.50
|
30.80
|
30.96
|
3.76
|
96,300
|
|
|
5/23/2013
|
-0.10 / -0.31%
|
32.20
|
32.20
|
31.50
|
31.90
|
31.75
|
3.90
|
41,400
|
|
|
5/22/2013
|
+0.60 / +1.91%
|
31.70
|
33.30
|
31.70
|
32.00
|
32.60
|
3.91
|
51,700
|
|
|
5/21/2013
|
-1.40 / -4.27%
|
33.70
|
33.70
|
31.30
|
31.40
|
31.90
|
3.83
|
95,400
|
|
|
5/20/2013
|
+0.90 / +2.82%
|
32.00
|
33.00
|
31.90
|
32.80
|
32.54
|
4.01
|
33,700
|
|
|
5/17/2013
|
-1.90 / -5.62%
|
32.50
|
33.40
|
31.80
|
31.90
|
32.45
|
3.90
|
117,800
|
|
|
5/16/2013
|
+0.60 / +1.81%
|
33.40
|
35.00
|
32.00
|
33.80
|
33.00
|
4.13
|
93,200
|
|
|
5/15/2013
|
+2.10 / +6.75%
|
30.00
|
33.50
|
30.00
|
33.20
|
32.43
|
4.05
|
83,900
|
|
|
5/14/2013
|
+2.90 / +10.28%
|
28.80
|
31.10
|
28.80
|
31.10
|
29.91
|
3.80
|
145,600
|
|
|
5/13/2013
|
+0.40 / +1.44%
|
27.50
|
29.00
|
27.50
|
28.20
|
28.42
|
3.44
|
96,000
|
|
|
5/10/2013
|
+1.80 / +6.92%
|
26.80
|
28.00
|
26.00
|
27.80
|
27.33
|
3.39
|
121,600
|
|
|
5/9/2013
|
-1.30 / -4.76%
|
27.50
|
27.50
|
25.90
|
26.00
|
26.15
|
3.17
|
44,800
|
|
|
5/8/2013
|
+1.70 / +6.64%
|
26.00
|
27.60
|
25.40
|
27.30
|
25.99
|
3.33
|
28,300
|
|
|
5/7/2013
|
-0.90 / -3.40%
|
26.40
|
26.70
|
25.00
|
25.60
|
25.89
|
3.13
|
137,300
|
|
|
5/6/2013
|
-1.80 / -6.36%
|
28.40
|
28.40
|
26.40
|
26.50
|
27.01
|
3.24
|
129,700
|
|
|
5/3/2013
|
+1.20 / +4.43%
|
27.40
|
29.30
|
27.40
|
28.30
|
28.33
|
3.46
|
23,200
|
|
|
5/2/2013
|
+1.40 / +5.45%
|
25.80
|
27.20
|
25.80
|
27.10
|
26.82
|
3.31
|
54,800
|
|
|
4/26/2013
|
+1.10 / +4.47%
|
24.60
|
25.80
|
24.30
|
25.70
|
24.56
|
3.14
|
45,300
|
|
|
4/25/2013
|
+0.40 / +1.65%
|
24.20
|
25.00
|
24.10
|
24.60
|
24.61
|
3.00
|
26,600
|
|
|
4/24/2013
|
0.00 / 0.00%
|
24.10
|
24.40
|
23.90
|
24.20
|
24.10
|
2.96
|
6,300
|
|
|
4/23/2013
|
+0.30 / +1.26%
|
24.00
|
24.30
|
23.90
|
24.20
|
24.04
|
2.96
|
16,900
|
|
|
4/22/2013
|
+0.70 / +3.02%
|
23.50
|
24.00
|
23.50
|
23.90
|
23.79
|
2.92
|
8,400
|
|
|
4/18/2013
|
-0.70 / -2.93%
|
24.20
|
24.20
|
23.20
|
23.20
|
23.24
|
2.83
|
7,400
|
|
|
4/17/2013
|
+0.40 / +1.70%
|
23.50
|
24.30
|
23.20
|
23.90
|
23.73
|
2.92
|
13,600
|
|
|
4/16/2013
|
+0.80 / +3.52%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.14
|
2.87
|
13,000
|
|
|
4/15/2013
|
-2.00 / -8.10%
|
22.70
|
22.80
|
22.40
|
22.70
|
22.62
|
2.77
|
7,700
|
|
|
4/12/2013
|
-0.10 / -0.40%
|
24.00
|
24.70
|
23.50
|
24.70
|
23.79
|
3.02
|
23,000
|
|
|
4/11/2013
|
-0.60 / -2.36%
|
24.00
|
25.00
|
23.50
|
24.80
|
24.01
|
3.03
|
6,300
|
|
|