|
Closing price on 7/28/2020
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.20 |
| Volume |
15,000 |
| Split-adjusted Price |
14.63 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.60 / +3.28%
|
18.70
|
18.90
|
18.20
|
18.90
|
18.74
|
14.63
|
15,000
|
|
|
7/27/2020
|
-1.60 / -8.04%
|
19.50
|
19.50
|
18.00
|
18.30
|
18.49
|
14.17
|
154,300
|
|
|
7/24/2020
|
-0.80 / -3.86%
|
20.40
|
20.40
|
19.60
|
19.90
|
19.93
|
15.41
|
101,400
|
|
|
7/23/2020
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.48
|
16.02
|
14,800
|
|
|
7/22/2020
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.40
|
20.70
|
20.53
|
16.02
|
72,100
|
|
|
7/21/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.69
|
16.18
|
53,300
|
|
|
7/20/2020
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.80
|
20.90
|
20.85
|
16.18
|
33,200
|
|
|
7/17/2020
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.84
|
16.18
|
58,000
|
|
|
7/16/2020
|
-0.10 / -0.47%
|
21.10
|
21.10
|
20.80
|
21.10
|
20.88
|
16.33
|
51,200
|
|
|
7/15/2020
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.10
|
21.20
|
21.22
|
16.41
|
11,700
|
|
|
7/14/2020
|
+0.40 / +1.93%
|
20.60
|
21.10
|
20.60
|
21.10
|
20.90
|
16.33
|
29,100
|
|
|
7/13/2020
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.81
|
16.02
|
79,100
|
|
|
7/10/2020
|
-0.30 / -1.41%
|
21.30
|
21.30
|
20.70
|
21.00
|
21.04
|
16.26
|
88,600
|
|
|
7/9/2020
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.20
|
21.30
|
21.38
|
16.49
|
126,000
|
|
|
7/8/2020
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.32
|
16.57
|
70,800
|
|
|
7/7/2020
|
+0.20 / +0.94%
|
21.50
|
21.70
|
21.30
|
21.40
|
21.47
|
16.57
|
194,500
|
|
|
7/6/2020
|
+0.60 / +2.91%
|
20.60
|
21.60
|
20.10
|
21.20
|
20.95
|
16.41
|
254,500
|
|
|
7/3/2020
|
+0.40 / +1.98%
|
20.30
|
20.70
|
20.20
|
20.60
|
20.44
|
15.95
|
48,300
|
|
|
7/2/2020
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.09
|
15.64
|
11,600
|
|
|
7/1/2020
|
-0.20 / -0.98%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
15.64
|
26,000
|
|
|
6/30/2020
|
+0.20 / +0.99%
|
20.50
|
20.90
|
20.10
|
20.40
|
20.19
|
15.79
|
13,700
|
|
|
6/29/2020
|
-0.20 / -0.98%
|
20.30
|
20.40
|
19.70
|
20.20
|
20.03
|
15.64
|
49,000
|
|
|
6/26/2020
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.30
|
15.79
|
54,900
|
|
|
6/25/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.30
|
15.71
|
97,000
|
|
|
6/24/2020
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.22
|
15.71
|
33,200
|
|
|
6/23/2020
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.07
|
15.56
|
15,700
|
|
|
6/22/2020
|
+0.10 / +0.50%
|
19.80
|
20.20
|
19.70
|
20.10
|
20.04
|
15.56
|
13,100
|
|
|
6/19/2020
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.04
|
15.48
|
15,100
|
|
|
6/18/2020
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.80
|
20.10
|
20.00
|
15.56
|
26,000
|
|
|
6/17/2020
|
-0.20 / -0.99%
|
20.10
|
20.30
|
19.90
|
20.00
|
20.07
|
15.48
|
20,200
|
|
|