|
Closing price on 7/21/2017
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
2,900 |
| Split-adjusted Price |
4.04 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.04
|
2,900
|
|
|
7/20/2017
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.61
|
4.04
|
1,300
|
|
|
7/19/2017
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.04
|
1,200
|
|
|
7/18/2017
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.10
|
11.80
|
11.63
|
4.07
|
24,900
|
|
|
7/17/2017
|
-0.10 / -0.83%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
4.11
|
1,700
|
|
|
7/14/2017
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.81
|
4.14
|
8,300
|
|
|
7/13/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.83
|
4.14
|
17,800
|
|
|
7/12/2017
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.06
|
4.14
|
2,600
|
|
|
7/11/2017
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.00
|
11.91
|
4.14
|
7,900
|
|
|
7/10/2017
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.80
|
4.14
|
12,100
|
|
|
7/7/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
4.11
|
82,400
|
|
|
7/6/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
4.11
|
95,700
|
|
|
7/5/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
4.14
|
13,200
|
|
|
7/4/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.92
|
4.14
|
12,800
|
|
|
7/3/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.14
|
500
|
|
|
6/30/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.93
|
4.14
|
16,000
|
|
|
6/29/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.14
|
2,500
|
|
|
6/28/2017
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.10
|
11.95
|
4.18
|
17,500
|
|
|
6/27/2017
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.04
|
4.18
|
14,000
|
|
|
6/26/2017
|
-0.10 / -0.81%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.19
|
4.21
|
1,200
|
|
|
6/23/2017
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.15
|
4.25
|
39,200
|
|
|
6/22/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.14
|
1,000
|
|
|
6/21/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.14
|
53,000
|
|
|
6/20/2017
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.03
|
4.18
|
160,800
|
|
|
6/19/2017
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
4.18
|
16,500
|
|
|
6/16/2017
|
-0.40 / -3.23%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.16
|
4.14
|
17,600
|
|
|
6/15/2017
|
+0.40 / +3.33%
|
12.10
|
12.60
|
12.10
|
12.40
|
12.35
|
4.28
|
45,000
|
|
|
6/14/2017
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.81
|
4.14
|
108,800
|
|
|
6/13/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.92
|
4.11
|
26,800
|
|
|
6/12/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.91
|
4.11
|
238,100
|
|
|