|
Closing price on 5/29/2020
|
|
| Open |
20.20 |
| High |
21.70 |
| Low |
20.20 |
| Volume |
84,600 |
| Split-adjusted Price |
15.64 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
0.00 / 0.00%
|
20.20
|
21.70
|
20.20
|
20.20
|
20.74
|
15.64
|
84,600
|
|
|
5/28/2020
|
+1.80 / +9.78%
|
18.90
|
20.20
|
18.90
|
20.20
|
20.12
|
15.64
|
294,500
|
|
|
5/27/2020
|
+0.10 / +0.55%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.41
|
14.24
|
7,500
|
|
|
5/26/2020
|
+0.20 / +1.10%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.31
|
14.17
|
9,400
|
|
|
5/25/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.21
|
14.01
|
8,900
|
|
|
5/22/2020
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.13
|
14.01
|
6,000
|
|
|
5/21/2020
|
+0.10 / +0.56%
|
17.90
|
18.40
|
17.90
|
18.10
|
18.17
|
14.01
|
5,800
|
|
|
5/20/2020
|
-0.40 / -2.17%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.02
|
13.93
|
11,400
|
|
|
5/19/2020
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.04
|
14.24
|
6,500
|
|
|
5/18/2020
|
+0.20 / +1.12%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.03
|
14.01
|
9,500
|
|
|
5/15/2020
|
-0.70 / -3.76%
|
18.40
|
18.40
|
17.90
|
17.90
|
18.06
|
13.86
|
18,500
|
|
|
5/14/2020
|
-0.70 / -3.63%
|
19.30
|
19.30
|
18.50
|
18.60
|
19.06
|
14.40
|
20,900
|
|
|
5/13/2020
|
+1.10 / +6.04%
|
18.20
|
19.30
|
18.20
|
19.30
|
18.96
|
14.94
|
38,300
|
|
|
5/12/2020
|
+0.80 / +4.60%
|
17.40
|
18.40
|
17.30
|
18.20
|
17.82
|
14.09
|
37,100
|
|
|
5/11/2020
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.31
|
13.47
|
30,300
|
|
|
5/8/2020
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.31
|
13.39
|
24,100
|
|
|
5/7/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.35
|
13.47
|
5,600
|
|
|
5/6/2020
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.39
|
13.47
|
7,800
|
|
|
5/5/2020
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
13.39
|
9,400
|
|
|
5/4/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.22
|
13.32
|
3,800
|
|
|
4/29/2020
|
+0.10 / +0.58%
|
17.10
|
17.70
|
17.10
|
17.20
|
17.16
|
13.32
|
5,800
|
|
|
4/28/2020
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.31
|
13.24
|
2,500
|
|
|
4/27/2020
|
+0.20 / +1.18%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.10
|
13.32
|
4,800
|
|
|
4/24/2020
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.09
|
13.16
|
2,200
|
|
|
4/23/2020
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.15
|
13.24
|
3,600
|
|
|
4/22/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.05
|
13.24
|
200
|
|
|
4/21/2020
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.30
|
13.24
|
4,700
|
|
|
4/20/2020
|
+0.40 / +2.37%
|
17.00
|
18.20
|
17.00
|
17.30
|
17.28
|
13.39
|
2,500
|
|
|
4/17/2020
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.08
|
6,700
|
|
|
4/16/2020
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.77
|
13.01
|
5,500
|
|
|