|
Closing price on 7/29/2015
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
18.30 |
| Volume |
52,600 |
| Split-adjusted Price |
5.72 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.30
|
18.50
|
18.51
|
5.72
|
52,600
|
|
|
7/28/2015
|
-0.40 / -2.14%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.70
|
5.65
|
56,700
|
|
|
7/27/2015
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.59
|
5.78
|
38,100
|
|
|
7/24/2015
|
-0.40 / -2.09%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.79
|
5.78
|
20,600
|
|
|
7/23/2015
|
-0.30 / -1.55%
|
19.60
|
19.60
|
19.00
|
19.10
|
19.22
|
5.90
|
50,400
|
|
|
7/22/2015
|
+0.20 / +1.04%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.22
|
5.99
|
32,500
|
|
|
7/21/2015
|
-0.50 / -2.54%
|
19.20
|
19.60
|
19.10
|
19.20
|
19.23
|
5.93
|
61,800
|
|
|
7/20/2015
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.10
|
19.70
|
19.22
|
6.09
|
22,800
|
|
|
7/17/2015
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6.09
|
0
|
|
|
7/16/2015
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.20
|
19.70
|
19.56
|
6.09
|
31,600
|
|
|
7/15/2015
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.40
|
19.80
|
19.52
|
6.12
|
8,100
|
|
|
7/14/2015
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.70
|
19.80
|
20.02
|
6.12
|
29,600
|
|
|
7/13/2015
|
+0.30 / +1.52%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.04
|
6.21
|
94,300
|
|
|
7/10/2015
|
-0.10 / -0.50%
|
19.80
|
20.00
|
19.70
|
19.80
|
19.83
|
6.12
|
88,200
|
|
|
7/9/2015
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.70
|
19.90
|
19.89
|
6.15
|
146,900
|
|
|
7/8/2015
|
-0.60 / -2.91%
|
20.40
|
20.60
|
19.80
|
20.00
|
20.00
|
6.18
|
74,400
|
|
|
7/7/2015
|
+0.30 / +1.48%
|
20.00
|
20.80
|
20.00
|
20.60
|
20.21
|
6.36
|
157,700
|
|
|
7/6/2015
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.90
|
20.30
|
20.09
|
6.27
|
63,500
|
|
|
7/3/2015
|
+0.20 / +1.00%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.02
|
6.24
|
21,800
|
|
|
7/2/2015
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.80
|
6.18
|
59,400
|
|
|
7/1/2015
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.60
|
19.80
|
19.89
|
6.12
|
47,700
|
|
|
6/30/2015
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.90
|
20.10
|
20.09
|
6.21
|
109,900
|
|
|
6/29/2015
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.87
|
6.18
|
31,800
|
|
|
6/26/2015
|
0.00 / 0.00%
|
19.80
|
20.20
|
19.80
|
19.80
|
19.80
|
6.12
|
50,500
|
|
|
6/25/2015
|
-0.40 / -1.98%
|
20.30
|
20.30
|
19.80
|
19.80
|
20.11
|
6.12
|
41,200
|
|
|
6/24/2015
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.80
|
20.20
|
20.00
|
6.24
|
63,600
|
|
|
6/23/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.11
|
6.21
|
56,500
|
|
|
6/22/2015
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.10
|
20.10
|
20.19
|
6.21
|
78,100
|
|
|
6/19/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.39
|
6.27
|
67,200
|
|
|
6/18/2015
|
+0.20 / +1.00%
|
20.30
|
20.90
|
20.20
|
20.30
|
20.41
|
6.27
|
62,800
|
|
|