|
Closing price on 6/6/2018
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
17,700 |
| Split-adjusted Price |
7.77 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2018
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.00
|
7.44
|
15,700
|
|
|
5/14/2018
|
+0.50 / +3.03%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.53
|
7.40
|
24,900
|
|
|
5/11/2018
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.65
|
7.18
|
23,200
|
|
|
5/10/2018
|
-0.20 / -1.18%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.67
|
7.27
|
12,900
|
|
|
5/9/2018
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.40
|
16.90
|
16.47
|
7.36
|
13,400
|
|
|
5/8/2018
|
+0.10 / +0.60%
|
16.40
|
16.90
|
16.40
|
16.70
|
16.61
|
7.27
|
37,200
|
|
|
5/7/2018
|
-0.40 / -2.35%
|
16.40
|
17.00
|
16.40
|
16.60
|
16.77
|
7.23
|
8,000
|
|
|
5/4/2018
|
+0.20 / +1.19%
|
17.20
|
17.20
|
16.20
|
17.00
|
16.43
|
7.40
|
7,100
|
|
|
5/3/2018
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.10
|
16.80
|
16.37
|
7.31
|
49,600
|
|
|
5/2/2018
|
-0.30 / -1.76%
|
17.60
|
17.60
|
16.50
|
16.70
|
16.75
|
7.27
|
42,400
|
|
|
4/27/2018
|
-0.10 / -0.58%
|
17.60
|
17.70
|
17.00
|
17.00
|
17.13
|
7.40
|
11,900
|
|
|
4/26/2018
|
-1.30 / -7.07%
|
18.70
|
18.70
|
17.00
|
17.10
|
17.37
|
7.44
|
53,800
|
|
|
4/24/2018
|
-0.50 / -2.39%
|
20.60
|
20.70
|
20.30
|
20.40
|
20.51
|
8.01
|
8,800
|
|
|
4/23/2018
|
+0.50 / +2.45%
|
20.80
|
21.10
|
20.60
|
20.90
|
20.84
|
8.21
|
90,500
|
|
|