|
Closing price on 6/25/2019
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
19,500 |
| Split-adjusted Price |
9.44 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2019
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.91
|
9.44
|
19,500
|
|
|
6/24/2019
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.83
|
9.31
|
20,600
|
|
|
6/21/2019
|
-0.20 / -1.33%
|
13.50
|
15.00
|
13.50
|
14.80
|
14.18
|
9.37
|
13,100
|
|
|
6/20/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.02
|
9.50
|
4,300
|
|
|
6/19/2019
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.00
|
9.56
|
1,900
|
|
|
6/18/2019
|
-0.10 / -0.67%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.89
|
9.44
|
7,500
|
|
|
6/17/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
9.50
|
4,200
|
|
|
6/14/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.01
|
9.50
|
4,700
|
|
|
6/13/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.01
|
9.50
|
700
|
|
|
6/12/2019
|
+0.10 / +0.67%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.12
|
9.56
|
21,800
|
|
|
6/11/2019
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.96
|
9.50
|
13,100
|
|
|
6/10/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.77
|
9.37
|
9,800
|
|
|
6/7/2019
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.88
|
9.37
|
4,600
|
|
|
6/6/2019
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.76
|
9.44
|
2,400
|
|
|
6/5/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.69
|
9.37
|
6,400
|
|
|
6/4/2019
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.81
|
9.37
|
4,600
|
|
|
6/3/2019
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.89
|
9.37
|
9,600
|
|
|
5/31/2019
|
-0.20 / -1.33%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.83
|
9.37
|
6,500
|
|
|
5/30/2019
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.03
|
9.50
|
6,000
|
|
|
5/29/2019
|
-0.10 / -0.66%
|
15.00
|
15.20
|
14.00
|
15.00
|
14.77
|
9.50
|
31,900
|
|
|
5/28/2019
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.14
|
9.56
|
3,000
|
|
|
5/27/2019
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.10
|
9.63
|
10,800
|
|
|
5/24/2019
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.22
|
9.56
|
48,100
|
|
|
5/23/2019
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.40
|
15.30
|
9.75
|
8,800
|
|
|
5/22/2019
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.30
|
9.75
|
39,100
|
|
|
5/21/2019
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.48
|
9.75
|
5,500
|
|
|
5/20/2019
|
+0.30 / +1.97%
|
15.30
|
15.70
|
15.30
|
15.50
|
15.52
|
9.82
|
55,500
|
|
|
5/17/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.16
|
9.63
|
8,500
|
|
|
5/16/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.27
|
9.63
|
9,200
|
|
|
5/15/2019
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.18
|
9.69
|
22,000
|
|
|