|
Closing price on 7/17/2019
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.70 |
| Volume |
10,900 |
| Split-adjusted Price |
9.31 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.31
|
10,900
|
|
|
7/16/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.78
|
9.31
|
3,900
|
|
|
7/15/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.73
|
9.31
|
10,500
|
|
|
7/12/2019
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.74
|
9.31
|
3,200
|
|
|
7/11/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.73
|
9.37
|
8,300
|
|
|
7/10/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.82
|
9.37
|
1,300
|
|
|
7/9/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.37
|
6,700
|
|
|
7/8/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.82
|
9.37
|
2,100
|
|
|
7/5/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.80
|
9.37
|
4,700
|
|
|
7/4/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.37
|
1,400
|
|
|
7/3/2019
|
-0.10 / -0.67%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.76
|
9.37
|
5,200
|
|
|
7/2/2019
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.84
|
9.44
|
1,700
|
|
|
7/1/2019
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
9.37
|
3,200
|
|
|
6/28/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.70
|
9.37
|
9,800
|
|
|
6/27/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.83
|
9.37
|
6,100
|
|
|
6/26/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.89
|
9.44
|
8,600
|
|
|
6/25/2019
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.91
|
9.44
|
19,500
|
|
|
6/24/2019
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.83
|
9.31
|
20,600
|
|
|
6/21/2019
|
-0.20 / -1.33%
|
13.50
|
15.00
|
13.50
|
14.80
|
14.18
|
9.37
|
13,100
|
|
|
6/20/2019
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.02
|
9.50
|
4,300
|
|
|
6/19/2019
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.00
|
9.56
|
1,900
|
|
|
6/18/2019
|
-0.10 / -0.67%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.89
|
9.44
|
7,500
|
|
|
6/17/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
9.50
|
4,200
|
|
|
6/14/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.01
|
9.50
|
4,700
|
|
|
6/13/2019
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.01
|
9.50
|
700
|
|
|
6/12/2019
|
+0.10 / +0.67%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.12
|
9.56
|
21,800
|
|
|
6/11/2019
|
+0.20 / +1.35%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.96
|
9.50
|
13,100
|
|
|
6/10/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.77
|
9.37
|
9,800
|
|
|
6/7/2019
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.88
|
9.37
|
4,600
|
|
|
6/6/2019
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.76
|
9.44
|
2,400
|
|
|