|
|
Closing price on 6/11/2014
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
20,000 |
| Split-adjusted Price |
2.49 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2014
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.95
|
2.49
|
20,000
|
|
|
6/10/2014
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
2.44
|
26,700
|
|
|
6/9/2014
|
+0.20 / +1.20%
|
16.70
|
17.20
|
16.50
|
16.90
|
16.83
|
2.47
|
84,000
|
|
|
6/6/2014
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.54
|
2.44
|
12,500
|
|
|
6/5/2014
|
+0.40 / +2.45%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.27
|
2.44
|
7,400
|
|
|
6/4/2014
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.37
|
2.38
|
66,000
|
|
|
6/3/2014
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.48
|
2.40
|
33,100
|
|
|
6/2/2014
|
-0.30 / -1.80%
|
16.90
|
17.00
|
16.40
|
16.40
|
16.56
|
2.40
|
47,600
|
|
|
5/30/2014
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.84
|
2.44
|
29,400
|
|
|
5/29/2014
|
-0.10 / -0.58%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.16
|
2.49
|
79,900
|
|
|
5/28/2014
|
+0.30 / +1.79%
|
16.90
|
17.20
|
16.80
|
17.10
|
16.93
|
2.50
|
141,120
|
|
|
5/27/2014
|
+0.50 / +3.07%
|
16.40
|
17.00
|
16.30
|
16.80
|
16.59
|
2.46
|
59,200
|
|
|
5/26/2014
|
+0.30 / +1.88%
|
15.90
|
16.30
|
15.80
|
16.30
|
16.01
|
2.38
|
23,800
|
|
|
5/23/2014
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.15
|
2.34
|
48,100
|
|
|
5/22/2014
|
-0.40 / -2.38%
|
16.60
|
16.90
|
16.20
|
16.40
|
16.44
|
2.40
|
72,710
|
|
|
5/21/2014
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.00
|
16.80
|
16.62
|
2.46
|
75,950
|
|
|
5/20/2014
|
+0.60 / +3.80%
|
15.80
|
16.50
|
15.60
|
16.40
|
15.97
|
2.40
|
99,900
|
|
|
5/19/2014
|
+0.20 / +1.28%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.80
|
2.31
|
66,000
|
|
|
5/16/2014
|
+0.50 / +3.31%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.45
|
2.28
|
38,400
|
|
|
5/15/2014
|
-0.60 / -3.82%
|
15.60
|
16.10
|
14.80
|
15.10
|
15.59
|
2.21
|
213,200
|
|
|
5/14/2014
|
+0.70 / +4.67%
|
15.50
|
15.80
|
15.20
|
15.70
|
15.58
|
2.30
|
48,900
|
|
|
5/13/2014
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.96
|
2.19
|
61,500
|
|
|
5/12/2014
|
-1.30 / -7.98%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.23
|
2.19
|
87,300
|
|
|
5/9/2014
|
+1.00 / +6.54%
|
14.00
|
16.30
|
14.00
|
16.30
|
15.78
|
2.38
|
57,360
|
|
|
5/8/2014
|
-1.70 / -10.00%
|
16.60
|
16.60
|
15.30
|
15.30
|
15.43
|
2.24
|
406,900
|
|
|
5/7/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
2.49
|
64,500
|
|
|
5/6/2014
|
-0.20 / -1.16%
|
16.80
|
17.10
|
16.50
|
17.00
|
16.78
|
2.49
|
104,300
|
|
|
5/5/2014
|
-0.80 / -4.44%
|
18.30
|
18.30
|
17.00
|
17.20
|
17.39
|
2.52
|
54,300
|
|
|
4/29/2014
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.07
|
2.63
|
32,400
|
|
|
4/28/2014
|
+0.10 / +0.56%
|
18.50
|
18.60
|
18.10
|
18.10
|
18.37
|
2.65
|
58,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|