|
Closing price on 7/8/2020
|
|
| Open |
21.20 |
| High |
21.40 |
| Low |
21.20 |
| Volume |
70,800 |
| Split-adjusted Price |
16.57 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2020
|
+0.20 / +1.00%
|
20.10
|
20.20
|
19.60
|
20.20
|
19.92
|
15.64
|
16,400
|
|
|
6/15/2020
|
-0.50 / -2.44%
|
20.40
|
20.90
|
20.00
|
20.00
|
20.62
|
15.48
|
80,800
|
|
|
6/12/2020
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.00
|
20.50
|
20.38
|
15.87
|
32,700
|
|
|
6/11/2020
|
-0.30 / -1.45%
|
20.70
|
20.80
|
20.40
|
20.40
|
20.71
|
15.79
|
101,300
|
|
|
6/10/2020
|
+0.90 / +4.55%
|
19.80
|
21.50
|
19.80
|
20.70
|
20.36
|
16.02
|
105,700
|
|
|
6/9/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.77
|
15.33
|
24,400
|
|
|
6/8/2020
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.50
|
19.80
|
19.69
|
15.33
|
44,500
|
|
|
6/5/2020
|
-0.20 / -1.01%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.66
|
15.25
|
12,500
|
|
|
6/4/2020
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.60
|
19.90
|
19.71
|
15.41
|
17,900
|
|
|
6/3/2020
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.70
|
15.25
|
9,200
|
|
|
6/2/2020
|
-0.40 / -1.98%
|
20.10
|
20.10
|
19.60
|
19.80
|
19.69
|
15.33
|
45,300
|
|
|
6/1/2020
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.11
|
15.64
|
16,900
|
|
|
5/29/2020
|
0.00 / 0.00%
|
20.20
|
21.70
|
20.20
|
20.20
|
20.74
|
15.64
|
84,600
|
|
|
5/28/2020
|
+1.80 / +9.78%
|
18.90
|
20.20
|
18.90
|
20.20
|
20.12
|
15.64
|
294,500
|
|
|