|
Closing price on 6/11/2026
|
|
| Open |
14.90 |
| High |
15.80 |
| Low |
14.90 |
| Volume |
24,100 |
| Split-adjusted Price |
15.70 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2026
|
-0.30 / -1.88%
|
14.90
|
15.80
|
14.90
|
15.70
|
15.33
|
15.70
|
24,100
|
|
|
6/10/2026
|
-0.10 / -0.62%
|
15.10
|
16.00
|
15.10
|
16.00
|
15.80
|
16.00
|
1,800
|
|
|
6/9/2026
|
+0.10 / +0.63%
|
15.50
|
16.10
|
14.40
|
16.10
|
14.47
|
16.10
|
40,100
|
|
|
6/8/2026
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.20
|
16.00
|
15.60
|
16.00
|
11,300
|
|
|
6/5/2026
|
-0.10 / -0.62%
|
15.60
|
16.10
|
15.60
|
16.10
|
15.74
|
16.10
|
8,500
|
|
|
6/4/2026
|
+0.40 / +2.53%
|
15.90
|
16.40
|
15.20
|
16.20
|
15.86
|
16.20
|
207,200
|
|
|
6/3/2026
|
-0.10 / -0.63%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.28
|
15.80
|
9,000
|
|
|
6/2/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.81
|
15.90
|
1,800
|
|
|
6/1/2026
|
-0.10 / -0.63%
|
15.60
|
16.00
|
15.50
|
15.90
|
15.59
|
15.90
|
4,100
|
|
|
5/29/2026
|
+0.10 / +0.63%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.76
|
16.00
|
102,800
|
|
|
5/28/2026
|
-0.30 / -1.85%
|
16.00
|
16.20
|
15.90
|
15.90
|
16.02
|
15.90
|
2,800
|
|
|
5/27/2026
|
+0.30 / +1.89%
|
16.00
|
16.20
|
15.40
|
16.20
|
16.04
|
16.20
|
106,400
|
|
|
5/26/2026
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.71
|
15.90
|
12,300
|
|
|
5/25/2026
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.60
|
15.90
|
16.09
|
15.90
|
5,700
|
|
|
5/22/2026
|
0.00 / 0.00%
|
15.80
|
17.00
|
15.50
|
15.90
|
16.08
|
15.90
|
7,000
|
|
|
5/21/2026
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.30
|
15.90
|
15.72
|
15.90
|
8,100
|
|
|
5/20/2026
|
-0.10 / -0.63%
|
16.30
|
16.30
|
14.40
|
15.90
|
14.93
|
15.90
|
32,700
|
|
|
5/19/2026
|
-0.40 / -2.44%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.05
|
16.00
|
2,200
|
|
|
5/18/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.80
|
16.40
|
15.92
|
16.40
|
20,000
|
|
|
5/15/2026
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.50
|
16.40
|
15.89
|
16.40
|
9,800
|
|
|
5/14/2026
|
+0.30 / +1.86%
|
16.70
|
16.70
|
16.00
|
16.40
|
16.42
|
16.40
|
6,100
|
|
|
5/13/2026
|
-0.50 / -3.01%
|
16.00
|
16.10
|
15.70
|
16.10
|
15.83
|
16.10
|
4,300
|
|
|
5/12/2026
|
+0.70 / +4.40%
|
16.70
|
16.70
|
16.00
|
16.60
|
16.55
|
16.60
|
3,700
|
|
|
5/11/2026
|
-0.50 / -3.05%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.78
|
15.90
|
14,200
|
|
|
5/8/2026
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.60
|
16.40
|
16.17
|
16.40
|
13,400
|
|
|
5/7/2026
|
-0.20 / -1.20%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.35
|
16.50
|
22,700
|
|
|
5/6/2026
|
+0.10 / +0.60%
|
16.30
|
16.70
|
16.20
|
16.70
|
16.41
|
16.70
|
7,100
|
|
|
5/5/2026
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1,000
|
|
|
5/4/2026
|
0.00 / 0.00%
|
16.50
|
17.00
|
15.40
|
17.00
|
16.41
|
17.00
|
11,000
|
|
|
4/29/2026
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
17.00
|
16.66
|
17.00
|
4,300
|
|
|