|
Closing price on 8/28/2015
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
8,900 |
| Split-adjusted Price |
4.97 |
|
|
HLD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
-0.20 / -1.23%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.83
|
4.97
|
8,900
|
|
|
8/27/2015
|
+0.60 / +3.82%
|
15.80
|
16.30
|
15.70
|
16.30
|
15.77
|
5.04
|
24,200
|
|
|
8/26/2015
|
+0.80 / +5.37%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.42
|
4.85
|
41,300
|
|
|
8/25/2015
|
+0.40 / +2.76%
|
14.00
|
15.00
|
14.00
|
14.90
|
14.60
|
4.60
|
87,810
|
|
|
8/24/2015
|
-1.50 / -9.38%
|
15.80
|
16.20
|
14.50
|
14.50
|
15.13
|
4.48
|
121,200
|
|
|
8/21/2015
|
-1.20 / -6.98%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.42
|
4.94
|
95,100
|
|
|
8/20/2015
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.06
|
5.31
|
8,900
|
|
|
8/19/2015
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.14
|
5.35
|
37,300
|
|
|
8/18/2015
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.11
|
5.31
|
36,000
|
|
|
8/17/2015
|
-0.60 / -3.41%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.21
|
5.25
|
66,300
|
|
|
8/14/2015
|
-0.30 / -1.68%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.76
|
5.44
|
9,500
|
|
|
8/13/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
17.90
|
18.15
|
5.53
|
11,600
|
|
|
8/12/2015
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.76
|
5.53
|
17,200
|
|
|
8/11/2015
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.80
|
18.00
|
18.00
|
5.56
|
42,600
|
|
|
8/10/2015
|
-0.10 / -0.55%
|
18.30
|
18.40
|
18.20
|
18.20
|
18.30
|
5.62
|
10,300
|
|
|
8/7/2015
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.39
|
5.65
|
16,400
|
|
|
8/6/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.32
|
5.68
|
33,300
|
|
|
8/5/2015
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
5.68
|
38,100
|
|
|
8/4/2015
|
+0.30 / +1.66%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.28
|
5.68
|
20,200
|
|
|
8/3/2015
|
-0.40 / -2.16%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.19
|
5.59
|
14,700
|
|
|
7/31/2015
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.20
|
18.50
|
18.34
|
5.72
|
65,500
|
|
|
7/30/2015
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.41
|
5.72
|
12,800
|
|
|
7/29/2015
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.30
|
18.50
|
18.51
|
5.72
|
52,600
|
|
|
7/28/2015
|
-0.40 / -2.14%
|
18.50
|
18.70
|
18.30
|
18.30
|
18.70
|
5.65
|
56,700
|
|
|
7/27/2015
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.40
|
18.70
|
18.59
|
5.78
|
38,100
|
|
|
7/24/2015
|
-0.40 / -2.09%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.79
|
5.78
|
20,600
|
|
|
7/23/2015
|
-0.30 / -1.55%
|
19.60
|
19.60
|
19.00
|
19.10
|
19.22
|
5.90
|
50,400
|
|
|
7/22/2015
|
+0.20 / +1.04%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.22
|
5.99
|
32,500
|
|
|
7/21/2015
|
-0.50 / -2.54%
|
19.20
|
19.60
|
19.10
|
19.20
|
19.23
|
5.93
|
61,800
|
|
|
7/20/2015
|
0.00 / 0.00%
|
19.30
|
19.70
|
19.10
|
19.70
|
19.22
|
6.09
|
22,800
|
|
|