Closing price on 6/10/2016
|
|
Open |
14.20 |
High |
14.20 |
Low |
13.90 |
Volume |
40,000 |
Split-adjusted Price |
4.36 |
|
|
HLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2016
|
+0.10 / +0.71%
|
14.20
|
14.20
|
13.90
|
14.10
|
14.03
|
4.36
|
40,000
|
|
6/9/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.81
|
4.33
|
12,000
|
|
6/8/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.99
|
4.33
|
32,500
|
|
6/7/2016
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.96
|
4.33
|
5,600
|
|
6/6/2016
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.94
|
4.29
|
11,700
|
|
6/3/2016
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.14
|
4.36
|
63,500
|
|
6/2/2016
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.90
|
14.10
|
13.94
|
4.36
|
25,500
|
|
6/1/2016
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.88
|
4.29
|
28,500
|
|
5/31/2016
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.72
|
4.23
|
34,900
|
|
5/30/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.23
|
10,400
|
|
5/27/2016
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.23
|
14,700
|
|
5/26/2016
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.60
|
4.26
|
12,800
|
|
5/25/2016
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.69
|
4.26
|
7,300
|
|
5/24/2016
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.53
|
4.23
|
800
|
|
5/23/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.63
|
4.23
|
2,500
|
|
5/20/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.70
|
13.78
|
4.23
|
42,800
|
|
5/19/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
4.23
|
32,600
|
|
5/18/2016
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.63
|
4.23
|
27,800
|
|
5/17/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
4.20
|
8,400
|
|
5/16/2016
|
-0.10 / -0.73%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.56
|
4.20
|
46,300
|
|
5/13/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.23
|
10,500
|
|
5/12/2016
|
+0.10 / +0.74%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.75
|
4.23
|
3,000
|
|
5/11/2016
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.62
|
4.20
|
11,900
|
|
5/10/2016
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.53
|
4.17
|
27,500
|
|
5/9/2016
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.17
|
5,900
|
|
5/6/2016
|
-0.10 / -0.71%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.70
|
4.29
|
1,000
|
|
5/5/2016
|
+0.30 / +2.19%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.17
|
4.33
|
11,500
|
|
5/4/2016
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.30
|
13.70
|
13.55
|
4.23
|
22,900
|
|
4/29/2016
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.59
|
4.23
|
6,700
|
|
4/28/2016
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.60
|
4.23
|
17,500
|
|
|