|
Closing price on 8/13/2014
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
44,100 |
| Split-adjusted Price |
4.70 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2014
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.98
|
4.70
|
44,100
|
|
|
8/12/2014
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.86
|
4.62
|
10,300
|
|
|
8/11/2014
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.04
|
4.67
|
15,900
|
|
|
8/8/2014
|
+0.40 / +2.38%
|
16.90
|
17.30
|
16.70
|
17.20
|
16.95
|
4.73
|
42,300
|
|
|
8/7/2014
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.67
|
4.62
|
14,300
|
|
|
8/6/2014
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.79
|
4.65
|
26,200
|
|
|
8/5/2014
|
+0.20 / +1.19%
|
15.20
|
17.20
|
15.20
|
17.00
|
16.92
|
4.67
|
24,700
|
|
|
8/4/2014
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.40
|
16.80
|
16.79
|
4.62
|
17,800
|
|
|
8/1/2014
|
-0.40 / -2.38%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.51
|
4.51
|
11,900
|
|
|
7/31/2014
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.72
|
4.62
|
19,500
|
|
|
7/30/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.63
|
4.56
|
5,100
|
|
|
7/29/2014
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.62
|
4.59
|
2,900
|
|
|
7/28/2014
|
-0.50 / -2.94%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.70
|
4.54
|
55,800
|
|
|
7/25/2014
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.27
|
4.67
|
36,400
|
|
|
7/24/2014
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.40
|
17.17
|
4.78
|
65,800
|
|
|
7/23/2014
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.49
|
4.78
|
17,400
|
|
|
7/22/2014
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.43
|
4.84
|
47,200
|
|
|
7/21/2014
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.50
|
17.50
|
17.82
|
4.81
|
69,700
|
|
|
7/18/2014
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.80
|
17.78
|
4.89
|
49,000
|
|
|
7/17/2014
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.70
|
4.89
|
48,100
|
|
|
7/16/2014
|
+0.20 / +1.14%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.81
|
4.89
|
89,900
|
|
|
7/15/2014
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.54
|
4.84
|
49,600
|
|
|
7/14/2014
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.43
|
4.81
|
19,000
|
|
|
7/11/2014
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.42
|
4.84
|
16,000
|
|
|
7/10/2014
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.58
|
4.81
|
35,100
|
|
|
7/9/2014
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.74
|
4.92
|
73,900
|
|
|
7/8/2014
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.54
|
4.84
|
43,500
|
|
|
7/7/2014
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.76
|
4.87
|
50,600
|
|
|
7/4/2014
|
-0.20 / -1.12%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.71
|
4.87
|
33,000
|
|
|
7/3/2014
|
+0.70 / +4.07%
|
17.40
|
18.00
|
17.30
|
17.90
|
17.60
|
4.92
|
101,100
|
|
|