|
|
Closing price on 8/28/2014
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
143,800 |
| Split-adjusted Price |
2.74 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
-0.30 / -1.58%
|
18.70
|
19.00
|
18.60
|
18.70
|
18.77
|
2.74
|
143,800
|
|
|
8/27/2014
|
-0.40 / -2.06%
|
19.70
|
19.70
|
18.70
|
19.00
|
19.17
|
2.78
|
93,500
|
|
|
8/26/2014
|
+0.90 / +4.86%
|
18.50
|
19.60
|
18.50
|
19.40
|
19.12
|
2.84
|
285,310
|
|
|
8/25/2014
|
+0.80 / +4.52%
|
18.00
|
18.60
|
18.00
|
18.50
|
18.45
|
2.71
|
216,000
|
|
|
8/22/2014
|
+0.50 / +2.91%
|
17.20
|
18.40
|
17.10
|
17.70
|
17.45
|
2.59
|
92,300
|
|
|
8/21/2014
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.10
|
2.52
|
118,500
|
|
|
8/20/2014
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.10
|
16.96
|
2.50
|
45,900
|
|
|
8/19/2014
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.13
|
2.50
|
49,200
|
|
|
8/18/2014
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.99
|
2.50
|
44,400
|
|
|
8/15/2014
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.09
|
2.52
|
18,800
|
|
|
8/14/2014
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.08
|
2.52
|
34,600
|
|
|
8/13/2014
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.98
|
2.50
|
44,100
|
|
|
8/12/2014
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.86
|
2.46
|
10,300
|
|
|
8/11/2014
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.04
|
2.49
|
15,900
|
|
|
8/8/2014
|
+0.40 / +2.38%
|
16.90
|
17.30
|
16.70
|
17.20
|
16.95
|
2.52
|
42,300
|
|
|
8/7/2014
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.67
|
2.46
|
14,300
|
|
|
8/6/2014
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.79
|
2.47
|
26,200
|
|
|
8/5/2014
|
+0.20 / +1.19%
|
15.20
|
17.20
|
15.20
|
17.00
|
16.92
|
2.49
|
24,700
|
|
|
8/4/2014
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.40
|
16.80
|
16.79
|
2.46
|
17,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|