|
Closing price on 5/8/2020
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.30 |
| Volume |
24,100 |
| Split-adjusted Price |
13.39 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2020
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.79
|
12.93
|
3,200
|
|
|
4/14/2020
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.82
|
13.16
|
12,700
|
|
|
4/13/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.93
|
9,600
|
|
|
4/10/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.65
|
12.93
|
8,200
|
|
|
4/9/2020
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.71
|
12.93
|
1,000
|
|
|
4/8/2020
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.77
|
2,100
|
|
|
4/7/2020
|
-0.40 / -2.33%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.59
|
13.01
|
10,400
|
|
|
4/6/2020
|
+0.50 / +2.99%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.27
|
13.32
|
1,500
|
|
|
4/3/2020
|
-0.30 / -1.76%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.93
|
2,200
|
|
|
4/1/2020
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.16
|
100
|
|
|
3/31/2020
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.70
|
100
|
|
|
3/30/2020
|
-0.30 / -1.78%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
12.85
|
5,400
|
|
|
3/27/2020
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.88
|
13.08
|
2,000
|
|
|
3/26/2020
|
-0.40 / -2.30%
|
16.90
|
17.00
|
16.90
|
17.00
|
16.98
|
13.16
|
21,900
|
|
|
3/25/2020
|
+0.60 / +3.57%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.15
|
13.47
|
36,700
|
|
|