|
Closing price on 5/5/2021
|
|
| Open |
32.00 |
| High |
33.20 |
| Low |
31.70 |
| Volume |
245,200 |
| Split-adjusted Price |
29.50 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+1.00 / +3.13%
|
32.00
|
33.20
|
31.70
|
33.00
|
32.72
|
29.50
|
245,200
|
|
|
5/4/2021
|
+1.00 / +3.23%
|
30.00
|
32.00
|
29.20
|
32.00
|
31.28
|
28.60
|
245,900
|
|
|
4/29/2021
|
+0.30 / +0.98%
|
30.80
|
31.10
|
30.60
|
31.00
|
30.95
|
27.71
|
291,200
|
|
|
4/28/2021
|
+0.20 / +0.66%
|
30.00
|
30.80
|
30.00
|
30.70
|
30.61
|
27.44
|
153,800
|
|
|
4/27/2021
|
0.00 / 0.00%
|
30.50
|
30.80
|
29.90
|
30.50
|
30.50
|
27.26
|
172,600
|
|
|
4/26/2021
|
+1.10 / +3.74%
|
29.40
|
31.80
|
29.40
|
30.50
|
30.29
|
27.26
|
222,400
|
|
|
4/23/2021
|
+0.50 / +1.73%
|
28.90
|
29.70
|
28.50
|
29.40
|
29.16
|
26.28
|
190,800
|
|
|
4/22/2021
|
+0.40 / +1.40%
|
28.50
|
29.00
|
28.50
|
28.90
|
28.84
|
25.83
|
166,200
|
|
|
4/20/2021
|
0.00 / 0.00%
|
28.60
|
29.10
|
28.40
|
28.50
|
28.65
|
25.47
|
87,800
|
|
|
4/19/2021
|
+0.30 / +1.06%
|
28.20
|
28.80
|
28.00
|
28.50
|
28.40
|
25.47
|
113,000
|
|
|
4/16/2021
|
-1.40 / -4.73%
|
29.50
|
29.50
|
27.60
|
28.20
|
28.25
|
25.21
|
259,400
|
|
|
4/15/2021
|
-0.10 / -0.34%
|
30.50
|
30.50
|
29.20
|
29.60
|
29.57
|
26.46
|
100,900
|
|
|
4/14/2021
|
+0.20 / +0.68%
|
29.60
|
29.90
|
29.00
|
29.70
|
29.50
|
26.55
|
94,400
|
|
|
4/13/2021
|
-1.00 / -3.28%
|
30.70
|
30.80
|
29.50
|
29.50
|
29.86
|
26.37
|
236,800
|
|
|
4/12/2021
|
+0.20 / +0.66%
|
30.60
|
31.00
|
30.30
|
30.50
|
30.60
|
27.26
|
147,400
|
|
|
4/9/2021
|
-0.60 / -1.94%
|
30.90
|
31.00
|
30.00
|
30.30
|
30.61
|
27.08
|
108,500
|
|
|
4/8/2021
|
+0.20 / +0.65%
|
30.70
|
31.20
|
30.60
|
30.90
|
30.82
|
27.62
|
108,500
|
|
|
4/7/2021
|
-0.70 / -2.23%
|
31.40
|
31.40
|
30.60
|
30.70
|
30.77
|
27.44
|
141,800
|
|
|
4/6/2021
|
+1.20 / +3.97%
|
30.20
|
31.40
|
30.20
|
31.40
|
30.76
|
28.07
|
167,400
|
|
|
4/5/2021
|
-0.40 / -1.31%
|
30.60
|
31.00
|
29.90
|
30.20
|
30.20
|
26.99
|
130,100
|
|
|
4/2/2021
|
-0.60 / -1.92%
|
31.20
|
31.60
|
29.90
|
30.60
|
30.55
|
27.35
|
262,300
|
|
|
4/1/2021
|
+0.20 / +0.65%
|
30.70
|
32.00
|
30.00
|
31.20
|
30.80
|
27.89
|
122,800
|
|
|
3/31/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.20
|
31.00
|
30.24
|
27.71
|
385,900
|
|
|
3/30/2021
|
-3.20 / -9.36%
|
32.00
|
33.90
|
30.80
|
31.00
|
31.99
|
27.71
|
788,300
|
|
|
3/29/2021
|
-0.40 / -1.16%
|
34.60
|
35.50
|
34.00
|
34.20
|
34.78
|
30.57
|
198,600
|
|
|
3/26/2021
|
+0.20 / +0.58%
|
34.40
|
35.50
|
32.00
|
34.60
|
33.82
|
30.93
|
325,800
|
|
|
3/25/2021
|
+1.90 / +5.85%
|
32.90
|
34.90
|
32.60
|
34.40
|
33.76
|
30.75
|
552,200
|
|
|
3/24/2021
|
+1.10 / +3.50%
|
31.50
|
32.60
|
30.70
|
32.50
|
31.90
|
29.05
|
365,000
|
|
|
3/23/2021
|
-0.90 / -2.79%
|
32.40
|
32.40
|
31.00
|
31.40
|
31.72
|
28.07
|
210,000
|
|
|
3/22/2021
|
+0.30 / +0.94%
|
32.20
|
32.50
|
32.00
|
32.30
|
32.14
|
28.87
|
142,000
|
|
|