|
|
Closing price on 8/1/2014
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
11,900 |
| Split-adjusted Price |
2.40 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2014
|
-0.40 / -2.38%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.51
|
2.40
|
11,900
|
|
|
7/31/2014
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.72
|
2.46
|
19,500
|
|
|
7/30/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.63
|
2.43
|
5,100
|
|
|
7/29/2014
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.62
|
2.44
|
2,900
|
|
|
7/28/2014
|
-0.50 / -2.94%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.70
|
2.41
|
55,800
|
|
|
7/25/2014
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.27
|
2.49
|
36,400
|
|
|
7/24/2014
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.17
|
2.55
|
65,800
|
|
|
7/23/2014
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.49
|
2.55
|
17,400
|
|
|
7/22/2014
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.43
|
2.58
|
47,200
|
|
|
7/21/2014
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.50
|
17.50
|
17.82
|
2.56
|
69,700
|
|
|
7/18/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.78
|
2.60
|
49,000
|
|
|
7/17/2014
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.70
|
2.60
|
48,100
|
|
|
7/16/2014
|
+0.20 / +1.14%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.81
|
2.60
|
89,900
|
|
|
7/15/2014
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.54
|
2.58
|
49,600
|
|
|
7/14/2014
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.43
|
2.56
|
19,000
|
|
|
7/11/2014
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.42
|
2.58
|
16,000
|
|
|
7/10/2014
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.58
|
2.56
|
35,100
|
|
|
7/9/2014
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.74
|
2.62
|
73,900
|
|
|
7/8/2014
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.54
|
2.58
|
43,500
|
|
|
7/7/2014
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.76
|
2.59
|
50,600
|
|
|
7/4/2014
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.71
|
2.59
|
33,000
|
|
|
7/3/2014
|
+0.70 / +4.07%
|
17.40
|
18.00
|
17.30
|
17.90
|
17.60
|
2.62
|
101,100
|
|
|
7/2/2014
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.03
|
2.52
|
110,300
|
|
|
7/1/2014
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
2.49
|
28,600
|
|
|
6/30/2014
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.07
|
2.50
|
20,100
|
|
|
6/27/2014
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.12
|
2.55
|
65,300
|
|
|
6/26/2014
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.13
|
2.53
|
90,400
|
|
|
6/25/2014
|
+0.20 / +1.18%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.07
|
2.52
|
14,800
|
|
|
6/24/2014
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
2.49
|
26,600
|
|
|
6/23/2014
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.03
|
2.49
|
12,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|