|
Closing price on 6/5/2015
|
|
| Open |
18.80 |
| High |
19.20 |
| Low |
18.70 |
| Volume |
36,400 |
| Split-adjusted Price |
5.93 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
+0.40 / +2.13%
|
18.80
|
19.20
|
18.70
|
19.20
|
18.86
|
5.93
|
36,400
|
|
|
6/4/2015
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.81
|
5.81
|
150,700
|
|
|
6/3/2015
|
+0.20 / +1.08%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.65
|
5.81
|
188,800
|
|
|
6/2/2015
|
-0.40 / -2.11%
|
18.80
|
19.00
|
18.60
|
18.60
|
19.00
|
5.75
|
58,100
|
|
|
6/1/2015
|
-0.20 / -1.04%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.07
|
5.87
|
75,400
|
|
|
5/29/2015
|
-0.20 / -1.03%
|
19.30
|
19.60
|
19.10
|
19.20
|
19.28
|
5.93
|
74,700
|
|
|
5/28/2015
|
+0.50 / +2.65%
|
18.80
|
19.50
|
18.80
|
19.40
|
19.27
|
5.99
|
128,100
|
|
|
5/27/2015
|
-0.40 / -2.07%
|
19.30
|
19.30
|
18.90
|
18.90
|
19.02
|
5.84
|
36,400
|
|
|
5/26/2015
|
-1.80 / -8.53%
|
21.00
|
21.00
|
19.20
|
19.30
|
19.46
|
5.96
|
60,700
|
|
|
5/25/2015
|
+0.10 / +0.48%
|
21.30
|
21.40
|
21.00
|
21.10
|
21.23
|
6.02
|
115,510
|
|
|
5/22/2015
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.85
|
6.00
|
75,000
|
|
|
5/21/2015
|
0.00 / 0.00%
|
21.10
|
21.10
|
20.70
|
21.00
|
20.97
|
6.00
|
169,000
|
|
|
5/20/2015
|
+0.50 / +2.44%
|
20.80
|
21.50
|
20.50
|
21.00
|
20.87
|
6.00
|
173,900
|
|
|
5/19/2015
|
+0.50 / +2.50%
|
20.00
|
20.60
|
20.00
|
20.50
|
20.19
|
5.85
|
162,600
|
|
|
5/18/2015
|
-0.60 / -2.91%
|
20.60
|
20.80
|
20.00
|
20.00
|
20.36
|
5.71
|
118,100
|
|
|
5/15/2015
|
-0.10 / -0.48%
|
20.60
|
21.20
|
20.60
|
20.60
|
20.77
|
5.88
|
74,800
|
|
|
5/14/2015
|
+0.70 / +3.50%
|
20.00
|
20.90
|
19.80
|
20.70
|
20.14
|
5.91
|
143,100
|
|
|
5/13/2015
|
+0.40 / +2.04%
|
19.90
|
20.20
|
19.70
|
20.00
|
19.96
|
5.71
|
138,800
|
|
|
5/12/2015
|
-0.30 / -1.51%
|
18.00
|
19.80
|
18.00
|
19.60
|
19.42
|
5.60
|
91,600
|
|
|
5/11/2015
|
0.00 / 0.00%
|
19.90
|
20.20
|
19.70
|
19.90
|
19.97
|
5.68
|
67,900
|
|
|
5/8/2015
|
+0.20 / +1.02%
|
19.70
|
20.30
|
19.60
|
19.90
|
19.88
|
5.68
|
48,400
|
|
|
5/7/2015
|
+0.80 / +4.23%
|
17.10
|
19.70
|
17.10
|
19.70
|
19.15
|
5.62
|
138,400
|
|
|
5/6/2015
|
-0.60 / -3.08%
|
19.40
|
19.40
|
18.60
|
18.90
|
18.98
|
5.40
|
82,000
|
|
|
5/5/2015
|
-0.40 / -2.01%
|
19.80
|
19.80
|
18.00
|
19.50
|
18.95
|
5.57
|
39,200
|
|
|
5/4/2015
|
-0.90 / -4.33%
|
20.80
|
20.80
|
19.90
|
19.90
|
20.29
|
5.68
|
110,000
|
|
|
4/27/2015
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.30
|
20.80
|
20.46
|
5.94
|
30,000
|
|
|
4/24/2015
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.40
|
21.00
|
20.63
|
6.00
|
78,100
|
|
|
4/23/2015
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.90
|
5.97
|
40,100
|
|
|
4/22/2015
|
-0.50 / -2.31%
|
21.60
|
21.60
|
21.10
|
21.10
|
21.20
|
6.02
|
74,200
|
|
|
4/21/2015
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.60
|
21.59
|
6.17
|
78,800
|
|
|