|
Closing price on 7/30/2026
|
|
| Open |
13.00 |
| High |
14.00 |
| Low |
12.80 |
| Volume |
84,200 |
| Split-adjusted Price |
14.00 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2026
|
+0.50 / +3.70%
|
13.00
|
14.00
|
12.80
|
14.00
|
13.10
|
14.00
|
84,200
|
|
|
7/29/2026
|
+0.10 / +0.75%
|
13.40
|
13.70
|
12.80
|
13.50
|
13.10
|
13.50
|
15,300
|
|
|
7/28/2026
|
-0.30 / -2.19%
|
13.50
|
13.50
|
12.50
|
13.40
|
12.95
|
13.40
|
42,200
|
|
|
7/27/2026
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.64
|
13.70
|
5,200
|
|
|
7/24/2026
|
0.00 / 0.00%
|
14.20
|
14.50
|
12.80
|
13.80
|
13.35
|
13.80
|
38,800
|
|
|
7/23/2026
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.20
|
13.80
|
13.69
|
13.80
|
21,000
|
|
|
7/22/2026
|
-0.10 / -0.71%
|
14.50
|
14.80
|
13.40
|
14.00
|
13.88
|
14.00
|
17,100
|
|
|
7/21/2026
|
+0.10 / +0.71%
|
14.20
|
15.00
|
13.50
|
14.10
|
14.07
|
14.10
|
5,100
|
|
|
7/20/2026
|
-0.40 / -2.78%
|
13.70
|
14.40
|
13.10
|
14.00
|
13.36
|
14.00
|
64,100
|
|
|
7/17/2026
|
+0.40 / +2.86%
|
14.50
|
15.00
|
14.40
|
14.40
|
14.53
|
14.40
|
4,100
|
|
|
7/16/2026
|
-0.30 / -2.10%
|
14.50
|
14.50
|
13.00
|
14.00
|
13.56
|
14.00
|
27,900
|
|
|
7/15/2026
|
+0.20 / +1.42%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.55
|
14.30
|
200
|
|
|
7/14/2026
|
-0.20 / -1.40%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.01
|
14.10
|
15,900
|
|
|
7/13/2026
|
-0.20 / -1.38%
|
14.30
|
14.30
|
13.40
|
14.30
|
13.93
|
14.30
|
34,900
|
|
|
7/10/2026
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.40
|
14.50
|
28,100
|
|
|
7/9/2026
|
-0.10 / -0.68%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.53
|
14.60
|
15,700
|
|
|
7/8/2026
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.50
|
14.70
|
14.71
|
14.70
|
35,600
|
|
|
7/7/2026
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.80
|
15.00
|
10,200
|
|
|
7/6/2026
|
-0.20 / -1.32%
|
15.00
|
15.20
|
14.40
|
15.00
|
14.79
|
15.00
|
18,900
|
|
|
7/3/2026
|
-0.10 / -0.65%
|
15.20
|
15.20
|
14.70
|
15.20
|
15.16
|
15.20
|
51,600
|
|
|
7/2/2026
|
-0.30 / -1.92%
|
14.90
|
15.50
|
14.60
|
15.30
|
15.06
|
15.30
|
23,300
|
|
|
7/1/2026
|
+0.10 / +0.65%
|
15.50
|
15.70
|
14.90
|
15.60
|
15.13
|
15.60
|
14,000
|
|
|
6/30/2026
|
0.00 / 0.00%
|
14.80
|
15.50
|
14.10
|
15.50
|
14.73
|
15.50
|
49,100
|
|
|
6/29/2026
|
-0.20 / -1.27%
|
14.80
|
15.50
|
14.70
|
15.50
|
15.17
|
15.50
|
4,300
|
|
|
6/26/2026
|
-0.40 / -2.48%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.41
|
15.70
|
700
|
|
|
6/25/2026
|
+0.70 / +4.55%
|
15.80
|
16.10
|
14.50
|
16.10
|
15.20
|
16.10
|
19,600
|
|
|
6/24/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
14.50
|
15.40
|
14.78
|
15.40
|
43,300
|
|
|
6/23/2026
|
0.00 / 0.00%
|
15.40
|
16.00
|
14.90
|
15.40
|
15.33
|
15.40
|
6,400
|
|
|
6/22/2026
|
-0.20 / -1.28%
|
15.40
|
15.40
|
14.50
|
15.40
|
14.83
|
15.40
|
4,300
|
|
|
6/19/2026
|
-0.20 / -1.27%
|
15.50
|
15.60
|
14.90
|
15.60
|
15.13
|
15.60
|
900
|
|
|