|
Closing price on 6/26/2018
|
|
| Open |
14.10 |
| High |
15.10 |
| Low |
14.10 |
| Volume |
3,800 |
| Split-adjusted Price |
7.87 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2018
|
-0.10 / -0.66%
|
14.10
|
15.10
|
14.10
|
15.00
|
15.07
|
7.87
|
3,800
|
|
|
6/25/2018
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.92
|
7,500
|
|
|
6/22/2018
|
-0.20 / -1.32%
|
13.70
|
15.20
|
13.70
|
15.00
|
14.88
|
7.87
|
21,200
|
|
|
6/21/2018
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.10
|
7.98
|
13,200
|
|
|
6/20/2018
|
+0.10 / +0.67%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.01
|
7.92
|
7,800
|
|
|
6/19/2018
|
-0.30 / -1.96%
|
15.00
|
15.10
|
14.90
|
15.00
|
15.02
|
7.87
|
49,300
|
|
|
6/18/2018
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.22
|
8.03
|
98,200
|
|
|
6/15/2018
|
-0.20 / -1.30%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.16
|
7.98
|
12,000
|
|
|
6/14/2018
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.17
|
8.08
|
81,400
|
|
|
6/13/2018
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.24
|
8.03
|
7,900
|
|
|
6/12/2018
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.29
|
8.03
|
61,100
|
|
|
6/11/2018
|
-0.30 / -1.91%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.45
|
8.08
|
25,300
|
|
|
6/8/2018
|
+1.10 / +7.53%
|
14.60
|
15.70
|
14.60
|
15.70
|
15.38
|
8.24
|
60,200
|
|
|
6/7/2018
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.62
|
7.66
|
47,300
|
|
|
6/6/2018
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.65
|
7.77
|
17,700
|
|
|
6/5/2018
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.54
|
7.77
|
24,500
|
|
|
6/4/2018
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.58
|
7.71
|
8,500
|
|
|
6/1/2018
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.49
|
7.61
|
31,800
|
|
|
5/31/2018
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.64
|
7.66
|
13,000
|
|
|
5/30/2018
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
7.71
|
19,000
|
|
|
5/29/2018
|
-2.80 / -15.91%
|
15.50
|
15.50
|
14.50
|
14.80
|
14.57
|
7.77
|
32,300
|
|
|
5/28/2018
|
-0.70 / -3.83%
|
18.40
|
18.40
|
17.60
|
17.60
|
17.94
|
7.66
|
156,100
|
|
|
5/25/2018
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.20
|
18.30
|
18.30
|
7.97
|
55,100
|
|
|
5/24/2018
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.58
|
8.01
|
53,100
|
|
|
5/23/2018
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.50
|
18.70
|
18.61
|
8.14
|
17,400
|
|
|
5/22/2018
|
-0.30 / -1.59%
|
18.90
|
18.90
|
18.00
|
18.60
|
18.59
|
8.10
|
63,100
|
|
|
5/21/2018
|
+0.70 / +3.85%
|
18.50
|
20.00
|
18.50
|
18.90
|
18.80
|
8.23
|
217,600
|
|
|
5/18/2018
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.80
|
18.20
|
18.08
|
7.92
|
26,600
|
|
|
5/17/2018
|
+1.00 / +5.81%
|
17.60
|
18.20
|
17.60
|
18.20
|
17.94
|
7.92
|
90,600
|
|
|
5/16/2018
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.21
|
7.49
|
57,200
|
|
|