|
Closing price on 8/25/2021
|
|
Open |
36.10 |
High |
37.00 |
Low |
36.00 |
Volume |
14,700 |
Split-adjusted Price |
32.27 |
|
|
HLD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2021
|
0.00 / 0.00%
|
36.10
|
37.00
|
36.00
|
36.10
|
36.39
|
32.27
|
14,700
|
|
8/24/2021
|
0.00 / 0.00%
|
36.10
|
37.50
|
35.80
|
36.10
|
35.97
|
32.27
|
39,700
|
|
8/23/2021
|
-0.80 / -2.17%
|
37.00
|
37.30
|
36.00
|
36.10
|
36.26
|
32.27
|
61,200
|
|
8/20/2021
|
-1.10 / -2.89%
|
37.80
|
38.00
|
36.70
|
36.90
|
37.34
|
32.98
|
42,500
|
|
8/19/2021
|
+0.10 / +0.26%
|
37.50
|
38.40
|
37.50
|
38.00
|
38.06
|
33.97
|
43,200
|
|
8/18/2021
|
-0.30 / -0.79%
|
38.00
|
38.00
|
37.50
|
37.90
|
37.71
|
33.88
|
29,300
|
|
8/17/2021
|
+1.70 / +4.66%
|
37.00
|
38.80
|
36.90
|
38.20
|
38.11
|
34.14
|
151,300
|
|
8/16/2021
|
+1.40 / +3.99%
|
35.40
|
36.60
|
35.40
|
36.50
|
36.14
|
32.63
|
86,500
|
|
8/13/2021
|
+0.10 / +0.29%
|
35.40
|
35.50
|
34.50
|
35.10
|
34.98
|
31.37
|
26,100
|
|
8/12/2021
|
+0.40 / +1.16%
|
34.50
|
35.60
|
34.50
|
35.00
|
34.95
|
31.28
|
27,900
|
|
8/11/2021
|
-0.20 / -0.57%
|
34.80
|
35.00
|
34.50
|
34.60
|
34.54
|
30.93
|
10,800
|
|
8/10/2021
|
-0.60 / -1.69%
|
34.80
|
35.00
|
34.50
|
34.80
|
34.61
|
31.11
|
16,500
|
|
8/9/2021
|
0.00 / 0.00%
|
35.00
|
35.40
|
34.50
|
35.40
|
34.96
|
31.64
|
23,400
|
|
8/6/2021
|
-0.40 / -1.12%
|
35.80
|
35.80
|
35.00
|
35.40
|
35.12
|
31.64
|
12,900
|
|
8/5/2021
|
+0.60 / +1.70%
|
35.20
|
36.00
|
34.70
|
35.80
|
35.64
|
32.00
|
17,900
|
|
8/4/2021
|
+1.60 / +4.76%
|
33.90
|
35.20
|
33.60
|
35.20
|
34.34
|
31.46
|
48,900
|
|
8/3/2021
|
+0.50 / +1.51%
|
33.10
|
33.60
|
33.10
|
33.60
|
33.42
|
30.03
|
27,800
|
|
8/2/2021
|
0.00 / 0.00%
|
33.10
|
33.50
|
33.00
|
33.10
|
33.10
|
29.59
|
17,100
|
|
7/30/2021
|
+0.10 / +0.30%
|
33.60
|
33.60
|
33.00
|
33.10
|
33.20
|
29.59
|
18,100
|
|
7/29/2021
|
+0.20 / +0.61%
|
33.20
|
33.20
|
32.60
|
33.00
|
32.75
|
29.50
|
5,100
|
|
7/28/2021
|
+0.30 / +0.92%
|
32.50
|
32.80
|
32.10
|
32.80
|
32.48
|
29.32
|
21,400
|
|
7/27/2021
|
0.00 / 0.00%
|
32.40
|
32.90
|
32.20
|
32.50
|
32.54
|
29.05
|
6,700
|
|
7/26/2021
|
+0.20 / +0.62%
|
32.20
|
32.50
|
31.90
|
32.50
|
32.08
|
29.05
|
10,100
|
|
7/23/2021
|
-0.40 / -1.22%
|
32.60
|
32.60
|
32.30
|
32.30
|
32.39
|
28.87
|
6,700
|
|
7/22/2021
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.10
|
32.70
|
32.57
|
29.23
|
14,800
|
|
7/21/2021
|
0.00 / 0.00%
|
33.70
|
33.70
|
32.00
|
32.70
|
32.09
|
29.23
|
21,500
|
|
7/20/2021
|
-0.30 / -0.91%
|
32.80
|
33.00
|
32.70
|
32.70
|
32.84
|
29.23
|
8,800
|
|
7/19/2021
|
-0.70 / -2.08%
|
32.10
|
33.50
|
32.00
|
33.00
|
32.20
|
29.50
|
29,600
|
|
7/16/2021
|
+0.10 / +0.30%
|
33.60
|
33.90
|
33.00
|
33.70
|
33.30
|
30.12
|
9,100
|
|
7/15/2021
|
+0.60 / +1.82%
|
33.90
|
33.90
|
32.50
|
33.60
|
33.05
|
30.03
|
16,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|