|
|
Closing price on 8/12/2019
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
10,800 |
| Split-adjusted Price |
9.50 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2019
|
+0.20 / +1.35%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.09
|
9.50
|
10,800
|
|
|
8/9/2019
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.91
|
9.37
|
6,700
|
|
|
8/8/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.44
|
4,600
|
|
|
8/7/2019
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.96
|
9.50
|
16,900
|
|
|
8/6/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.89
|
9.44
|
2,500
|
|
|
8/5/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.81
|
9.44
|
4,700
|
|
|
8/2/2019
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.97
|
9.44
|
27,200
|
|
|
8/1/2019
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.13
|
9.63
|
12,900
|
|
|
7/31/2019
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.96
|
9.44
|
5,300
|
|
|
7/30/2019
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.01
|
9.50
|
7,000
|
|
|
7/29/2019
|
+0.40 / +2.74%
|
14.70
|
15.30
|
14.70
|
15.00
|
14.96
|
9.50
|
7,500
|
|
|
7/26/2019
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.62
|
9.25
|
5,900
|
|
|
7/25/2019
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.61
|
9.25
|
32,500
|
|
|
7/24/2019
|
+0.20 / +1.38%
|
14.30
|
14.70
|
14.20
|
14.70
|
14.47
|
9.31
|
19,300
|
|
|
7/23/2019
|
-0.30 / -2.03%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.59
|
9.18
|
54,200
|
|
|
7/22/2019
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.89
|
9.37
|
1,000
|
|
|
7/19/2019
|
+0.20 / +1.36%
|
14.70
|
15.00
|
13.30
|
14.90
|
14.38
|
9.44
|
16,200
|
|
|
7/18/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.31
|
10,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|