|
Closing price on 8/22/2016
|
|
| Open |
14.60 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
75,200 |
| Split-adjusted Price |
4.51 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2016
|
+0.10 / +0.69%
|
14.60
|
14.90
|
14.50
|
14.60
|
14.63
|
4.51
|
75,200
|
|
|
8/19/2016
|
+0.50 / +3.57%
|
14.20
|
15.00
|
14.20
|
14.50
|
14.48
|
4.48
|
114,200
|
|
|
8/18/2016
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
4.33
|
12,700
|
|
|
8/17/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.90
|
13.90
|
14.00
|
4.29
|
61,300
|
|
|
8/16/2016
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.88
|
4.33
|
36,400
|
|
|
8/15/2016
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.71
|
4.29
|
8,000
|
|
|
8/12/2016
|
-0.20 / -1.44%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
4.23
|
10,700
|
|
|
8/11/2016
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.70
|
4.29
|
15,000
|
|
|
8/10/2016
|
+0.40 / +2.99%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.66
|
4.26
|
29,600
|
|
|
8/9/2016
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.40
|
13.40
|
13.51
|
4.14
|
15,900
|
|
|
8/8/2016
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.61
|
4.11
|
59,700
|
|
|
8/5/2016
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.63
|
4.20
|
25,200
|
|
|
8/4/2016
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.86
|
4.23
|
12,900
|
|
|
8/3/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.70
|
14.00
|
13.81
|
4.33
|
9,000
|
|
|
8/2/2016
|
-0.20 / -1.41%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.91
|
4.33
|
41,700
|
|
|
8/1/2016
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.01
|
4.39
|
6,900
|
|
|
7/29/2016
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.22
|
4.42
|
21,400
|
|
|
7/28/2016
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.29
|
4.42
|
30,700
|
|
|
7/27/2016
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.40
|
4.45
|
56,500
|
|
|
7/26/2016
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.20
|
14.40
|
14.36
|
4.45
|
24,600
|
|
|
7/25/2016
|
+0.60 / +4.32%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.12
|
4.48
|
28,700
|
|
|
7/22/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
4.29
|
18,400
|
|
|
7/21/2016
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.85
|
4.29
|
14,300
|
|
|
7/20/2016
|
-0.40 / -2.82%
|
14.10
|
14.30
|
13.80
|
13.80
|
13.97
|
4.26
|
72,500
|
|
|
7/19/2016
|
-0.40 / -2.74%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
4.39
|
27,000
|
|
|
7/18/2016
|
+0.20 / +1.39%
|
14.50
|
14.60
|
14.10
|
14.60
|
14.19
|
4.51
|
4,300
|
|
|
7/15/2016
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.16
|
4.45
|
67,700
|
|
|
7/14/2016
|
+0.20 / +1.40%
|
14.20
|
14.70
|
14.00
|
14.50
|
14.30
|
4.48
|
107,400
|
|
|
7/13/2016
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.38
|
4.42
|
100,800
|
|
|
7/12/2016
|
-0.20 / -1.36%
|
14.30
|
14.80
|
14.20
|
14.50
|
14.52
|
4.48
|
48,400
|
|
|